Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.4700 | 0.5190 | 0.4700 | 0.5050 | 0.5050 | 543,400 |
26 Jan 2023 | 0.4720 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 210,000 |
25 Jan 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 213,500 |
24 Jan 2023 | 0.4680 | 0.4950 | 0.4650 | 0.4780 | 0.4780 | 158,400 |
23 Jan 2023 | 0.4800 | 0.4900 | 0.4510 | 0.4700 | 0.4700 | 337,800 |
20 Jan 2023 | 0.4560 | 0.4770 | 0.4410 | 0.4560 | 0.4560 | 569,200 |
19 Jan 2023 | 0.5000 | 0.5000 | 0.4550 | 0.4590 | 0.4590 | 652,700 |
18 Jan 2023 | 0.6120 | 0.6200 | 0.4710 | 0.4780 | 0.4780 | 1,922,200 |
17 Jan 2023 | 0.5700 | 0.6580 | 0.5640 | 0.6330 | 0.6330 | 1,013,300 |
13 Jan 2023 | 0.5900 | 0.6230 | 0.5800 | 0.5850 | 0.5850 | 563,800 |
12 Jan 2023 | 0.6340 | 0.6400 | 0.5980 | 0.6000 | 0.6000 | 566,500 |
11 Jan 2023 | 0.6010 | 0.6350 | 0.6010 | 0.6040 | 0.6040 | 675,600 |
10 Jan 2023 | 0.5500 | 0.6020 | 0.5500 | 0.5940 | 0.5940 | 297,200 |
09 Jan 2023 | 0.6030 | 0.6110 | 0.5300 | 0.5620 | 0.5620 | 367,500 |
06 Jan 2023 | 0.5200 | 0.5900 | 0.5000 | 0.5850 | 0.5850 | 736,100 |
05 Jan 2023 | 0.5070 | 0.5200 | 0.4900 | 0.5150 | 0.5150 | 248,800 |
04 Jan 2023 | 0.4930 | 0.5140 | 0.4700 | 0.5070 | 0.5070 | 437,800 |
03 Jan 2023 | 0.5200 | 0.5330 | 0.4800 | 0.4900 | 0.4900 | 381,000 |
30 Dec 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 550,000 |
29 Dec 2022 | 0.4030 | 0.4780 | 0.4030 | 0.4630 | 0.4630 | 813,900 |
28 Dec 2022 | 0.4300 | 0.4340 | 0.4010 | 0.4050 | 0.4050 | 726,500 |
27 Dec 2022 | 0.5000 | 0.5120 | 0.4110 | 0.4160 | 0.4160 | 2,260,200 |
23 Dec 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5050 | 0.5050 | 510,600 |
22 Dec 2022 | 0.5050 | 0.5420 | 0.5000 | 0.5420 | 0.5420 | 452,600 |
21 Dec 2022 | 0.5090 | 0.5360 | 0.5090 | 0.5110 | 0.5110 | 508,700 |
20 Dec 2022 | 0.5000 | 0.5360 | 0.4950 | 0.5050 | 0.5050 | 356,000 |
19 Dec 2022 | 0.5100 | 0.5200 | 0.4870 | 0.5000 | 0.5000 | 467,400 |
16 Dec 2022 | 0.5090 | 0.5300 | 0.5010 | 0.5200 | 0.5200 | 740,300 |
15 Dec 2022 | 0.5700 | 0.5900 | 0.5030 | 0.5130 | 0.5130 | 947,100 |
14 Dec 2022 | 0.6100 | 0.6100 | 0.5610 | 0.5620 | 0.5620 | 484,800 |
13 Dec 2022 | 0.6100 | 0.6400 | 0.5810 | 0.5970 | 0.5970 | 482,000 |
12 Dec 2022 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 327,900 |
09 Dec 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 325,100 |
08 Dec 2022 | 0.6500 | 0.6900 | 0.6200 | 0.6240 | 0.6240 | 1,179,700 |
07 Dec 2022 | 0.5900 | 0.6380 | 0.5900 | 0.6200 | 0.6200 | 720,200 |
06 Dec 2022 | 0.6510 | 0.6790 | 0.5910 | 0.6100 | 0.6100 | 968,300 |
05 Dec 2022 | 0.6900 | 0.7180 | 0.6640 | 0.6710 | 0.6710 | 672,400 |
02 Dec 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6960 | 0.6960 | 295,600 |
01 Dec 2022 | 0.7000 | 0.7190 | 0.6700 | 0.7000 | 0.7000 | 547,800 |
30 Nov 2022 | 0.6400 | 0.7000 | 0.5800 | 0.7000 | 0.7000 | 1,345,300 |
29 Nov 2022 | 0.7000 | 0.7000 | 0.6310 | 0.6480 | 0.6480 | 1,009,100 |
28 Nov 2022 | 0.7550 | 0.7700 | 0.6900 | 0.6960 | 0.6960 | 657,000 |
25 Nov 2022 | 0.7500 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 137,100 |
23 Nov 2022 | 0.7400 | 0.7830 | 0.7180 | 0.7600 | 0.7600 | 538,100 |
22 Nov 2022 | 0.8260 | 0.8330 | 0.7300 | 0.7420 | 0.7420 | 1,162,200 |
21 Nov 2022 | 0.8100 | 0.8200 | 0.7510 | 0.7740 | 0.7740 | 640,600 |
18 Nov 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 682,700 |
17 Nov 2022 | 0.8510 | 0.8600 | 0.8000 | 0.8420 | 0.8420 | 803,300 |
16 Nov 2022 | 0.9620 | 0.9800 | 0.7500 | 0.8440 | 0.8440 | 3,970,600 |
15 Nov 2022 | 1.0500 | 1.1000 | 0.9200 | 0.9620 | 0.9620 | 1,175,200 |
14 Nov 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 736,200 |
11 Nov 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 632,000 |
10 Nov 2022 | 1.0600 | 1.0950 | 1.0300 | 1.0700 | 1.0700 | 769,900 |
09 Nov 2022 | 1.0500 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 1,037,000 |
08 Nov 2022 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 437,200 |
07 Nov 2022 | 1.0950 | 1.0950 | 1.0200 | 1.0500 | 1.0500 | 270,900 |
04 Nov 2022 | 1.1900 | 1.2000 | 1.0550 | 1.0900 | 1.0900 | 746,700 |
03 Nov 2022 | 1.1300 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 359,600 |
02 Nov 2022 | 1.1800 | 1.2450 | 1.1410 | 1.1500 | 1.1500 | 563,400 |
01 Nov 2022 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 265,700 |
31 Oct 2022 | 1.1800 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 598,900 |
28 Oct 2022 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 321,200 |
27 Oct 2022 | 1.1700 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 363,700 |
26 Oct 2022 | 1.1700 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 810,000 |
25 Oct 2022 | 1.1600 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 702,600 |
24 Oct 2022 | 1.0300 | 1.2000 | 1.0000 | 1.1600 | 1.1600 | 1,526,200 |
21 Oct 2022 | 1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 183,100 |
20 Oct 2022 | 0.9900 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 330,600 |
19 Oct 2022 | 1.0300 | 1.1000 | 0.9400 | 0.9700 | 0.9700 | 850,400 |
18 Oct 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 770,600 |
17 Oct 2022 | 1.0000 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 544,300 |
14 Oct 2022 | 0.9900 | 1.1000 | 0.9420 | 0.9840 | 0.9840 | 607,400 |
13 Oct 2022 | 0.9300 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 276,400 |
12 Oct 2022 | 0.9800 | 0.9920 | 0.9210 | 0.9750 | 0.9750 | 286,800 |
11 Oct 2022 | 0.9900 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 482,200 |
10 Oct 2022 | 0.9310 | 1.0200 | 0.9150 | 1.0000 | 1.0000 | 644,100 |
07 Oct 2022 | 0.9500 | 0.9890 | 0.9100 | 0.9260 | 0.9260 | 495,900 |
06 Oct 2022 | 0.9900 | 1.0200 | 0.9500 | 0.9520 | 0.9520 | 405,300 |
05 Oct 2022 | 0.9680 | 0.9900 | 0.9280 | 0.9800 | 0.9800 | 391,300 |
04 Oct 2022 | 0.9000 | 1.0000 | 0.9000 | 0.9800 | 0.9800 | 819,600 |
03 Oct 2022 | 0.9030 | 0.9160 | 0.8700 | 0.9060 | 0.9060 | 594,200 |
30 Sept 2022 | 0.9250 | 0.9770 | 0.8600 | 0.8600 | 0.8600 | 960,100 |
29 Sept 2022 | 0.9500 | 0.9630 | 0.8900 | 0.9040 | 0.9040 | 801,800 |
28 Sept 2022 | 0.9410 | 1.0100 | 0.9400 | 0.9720 | 0.9720 | 471,000 |
27 Sept 2022 | 0.9650 | 0.9800 | 0.9140 | 0.9400 | 0.9400 | 449,700 |
26 Sept 2022 | 0.9250 | 0.9820 | 0.8800 | 0.9000 | 0.9000 | 879,600 |
23 Sept 2022 | 0.9900 | 1.0200 | 0.9100 | 0.9780 | 0.9780 | 397,400 |
22 Sept 2022 | 1.0400 | 1.0600 | 0.9300 | 0.9620 | 0.9620 | 869,900 |
21 Sept 2022 | 1.0200 | 1.0800 | 1.0070 | 1.0400 | 1.0400 | 378,900 |
20 Sept 2022 | 1.0500 | 1.0750 | 1.0100 | 1.0100 | 1.0100 | 705,700 |
19 Sept 2022 | 1.1100 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 660,800 |
16 Sept 2022 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 641,100 |
15 Sept 2022 | 1.1400 | 1.1550 | 1.1000 | 1.1200 | 1.1200 | 322,100 |
14 Sept 2022 | 1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 635,400 |
13 Sept 2022 | 1.2600 | 1.2640 | 1.1800 | 1.1800 | 1.1800 | 614,700 |
12 Sept 2022 | 1.2500 | 1.3200 | 1.2200 | 1.2900 | 1.2900 | 496,600 |
09 Sept 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 258,000 |
08 Sept 2022 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 361,000 |
07 Sept 2022 | 1.1300 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 395,300 |
06 Sept 2022 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 259,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |