Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.7000 | 0.7150 | 0.6900 | 0.6900 | 0.6900 | 233,200 |
23 Mar 2023 | 0.7000 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 176,600 |
22 Mar 2023 | 0.6850 | 0.7050 | 0.6800 | 0.7000 | 0.7000 | 302,800 |
21 Mar 2023 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 69,500 |
20 Mar 2023 | 0.6750 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 174,800 |
17 Mar 2023 | 0.6650 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 93,700 |
16 Mar 2023 | 0.6750 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 122,300 |
15 Mar 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 48,900 |
14 Mar 2023 | 0.6950 | 0.6950 | 0.6750 | 0.6850 | 0.6850 | 154,200 |
13 Mar 2023 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 185,200 |
10 Mar 2023 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 555,300 |
09 Mar 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 82,100 |
08 Mar 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 119,000 |
07 Mar 2023 | 0.7300 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 411,800 |
06 Mar 2023 | 0.7100 | 0.7450 | 0.7100 | 0.7300 | 0.7300 | 2,384,400 |
03 Mar 2023 | 0.6600 | 0.7050 | 0.6600 | 0.7050 | 0.7050 | 1,422,700 |
02 Mar 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 160,600 |
01 Mar 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 108,400 |
28 Feb 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 45,800 |
27 Feb 2023 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 194,900 |
24 Feb 2023 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 18,600 |
23 Feb 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6550 | 0.6550 | 217,700 |
22 Feb 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 63,400 |
21 Feb 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 166,800 |
20 Feb 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 292,700 |
17 Feb 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 116,900 |
16 Feb 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6600 | 0.6600 | 260,400 |
15 Feb 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 94,500 |
14 Feb 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 232,100 |
13 Feb 2023 | 0.6600 | 0.6700 | 0.6550 | 0.6650 | 0.6650 | 622,600 |
10 Feb 2023 | 0.6650 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 859,500 |
09 Feb 2023 | 0.6500 | 0.6600 | 0.6450 | 0.6550 | 0.6550 | 733,100 |
08 Feb 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 238,900 |
07 Feb 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 839,300 |
06 Feb 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 265,300 |
03 Feb 2023 | 0.6400 | 0.6550 | 0.6350 | 0.6450 | 0.6450 | 1,284,100 |
02 Feb 2023 | 0.6150 | 0.6450 | 0.6150 | 0.6450 | 0.6450 | 905,200 |
01 Feb 2023 | 0.5950 | 0.6150 | 0.5950 | 0.6150 | 0.6150 | 390,700 |
31 Jan 2023 | 0.5950 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 141,800 |
30 Jan 2023 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 200,600 |
27 Jan 2023 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 113,500 |
26 Jan 2023 | 0.5900 | 0.6050 | 0.5900 | 0.5950 | 0.5950 | 510,300 |
25 Jan 2023 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 17,300 |
20 Jan 2023 | 0.5950 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 25,000 |
19 Jan 2023 | 0.5850 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 179,400 |
18 Jan 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 151,800 |
17 Jan 2023 | 0.5900 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 152,800 |
16 Jan 2023 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 12,100 |
13 Jan 2023 | 0.5850 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 248,600 |
12 Jan 2023 | 0.5850 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 333,600 |
11 Jan 2023 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 86,200 |
10 Jan 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 259,700 |
09 Jan 2023 | 0.5850 | 0.5850 | 0.5700 | 0.5750 | 0.5750 | 11,000 |
06 Jan 2023 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 24,200 |
05 Jan 2023 | 0.5700 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 53,300 |
04 Jan 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
03 Jan 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 39,800 |
30 Dec 2022 | 0.5800 | 0.5850 | 0.5650 | 0.5750 | 0.5750 | 76,500 |
29 Dec 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 66,400 |
28 Dec 2022 | 0.5850 | 0.5900 | 0.5750 | 0.5850 | 0.5850 | 84,500 |
27 Dec 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 68,900 |
23 Dec 2022 | 0.5700 | 0.5850 | 0.5650 | 0.5850 | 0.5850 | 21,500 |
22 Dec 2022 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 38,100 |
21 Dec 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 20,100 |
20 Dec 2022 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 66,800 |
19 Dec 2022 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 22,500 |
16 Dec 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 34,700 |
15 Dec 2022 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 14,600 |
14 Dec 2022 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 60,800 |
13 Dec 2022 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 32,500 |
12 Dec 2022 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 90,000 |
09 Dec 2022 | 0.5750 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 51,600 |
08 Dec 2022 | 0.5750 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 483,100 |
07 Dec 2022 | 0.5700 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 285,300 |
06 Dec 2022 | 0.5950 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 244,500 |
05 Dec 2022 | 0.5950 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 64,800 |
02 Dec 2022 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 84,500 |
01 Dec 2022 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 80,600 |
30 Nov 2022 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 61,100 |
29 Nov 2022 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 113,600 |
28 Nov 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 63,900 |
25 Nov 2022 | 0.5800 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 250,900 |
24 Nov 2022 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 14,500 |
23 Nov 2022 | 0.5750 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 140,800 |
22 Nov 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 52,600 |
21 Nov 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 8,600 |
18 Nov 2022 | 0.5950 | 0.5950 | 0.5750 | 0.5850 | 0.5850 | 574,400 |
17 Nov 2022 | 0.5900 | 0.6100 | 0.5850 | 0.6050 | 0.6050 | 42,400 |
16 Nov 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 9,900 |
15 Nov 2022 | 0.5850 | 0.6050 | 0.5850 | 0.6000 | 0.6000 | 401,400 |
14 Nov 2022 | 0.5900 | 0.5950 | 0.5750 | 0.5850 | 0.5850 | 276,500 |
11 Nov 2022 | 0.5800 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 207,200 |
10 Nov 2022 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 147,400 |
09 Nov 2022 | 0.5750 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 104,600 |
08 Nov 2022 | 0.5800 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 61,800 |
07 Nov 2022 | 0.5850 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 174,800 |
04 Nov 2022 | 0.5750 | 0.6000 | 0.5750 | 0.5950 | 0.5950 | 27,400 |
03 Nov 2022 | 0.5850 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 24,200 |
02 Nov 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 176,500 |
01 Nov 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |