Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.6650 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 4,710,400 |
27 Jan 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,879,700 |
26 Jan 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 1,733,800 |
25 Jan 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 3,640,700 |
20 Jan 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6550 | 0.6550 | 609,700 |
19 Jan 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 2,127,000 |
18 Jan 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 1,961,600 |
17 Jan 2023 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 1,506,600 |
16 Jan 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 185,700 |
13 Jan 2023 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 376,200 |
12 Jan 2023 | 0.6250 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 501,000 |
11 Jan 2023 | 0.6350 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 894,400 |
10 Jan 2023 | 0.6250 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 914,700 |
09 Jan 2023 | 0.6300 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 241,100 |
06 Jan 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6250 | 0.6250 | 210,400 |
05 Jan 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 1,028,700 |
04 Jan 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 261,200 |
03 Jan 2023 | 0.6250 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 619,000 |
30 Dec 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 380,700 |
29 Dec 2022 | 0.6300 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 575,100 |
28 Dec 2022 | 0.6250 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 809,800 |
27 Dec 2022 | 0.6150 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 649,500 |
23 Dec 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 228,800 |
22 Dec 2022 | 0.6200 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 2,393,800 |
21 Dec 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 1,035,000 |
20 Dec 2022 | 0.6350 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 413,800 |
19 Dec 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 972,700 |
16 Dec 2022 | 0.6300 | 0.6450 | 0.6250 | 0.6400 | 0.6400 | 2,677,600 |
15 Dec 2022 | 0.6350 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 1,081,300 |
14 Dec 2022 | 0.6200 | 0.6400 | 0.6150 | 0.6300 | 0.6300 | 2,753,600 |
13 Dec 2022 | 0.6100 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 735,900 |
12 Dec 2022 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 359,900 |
09 Dec 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 307,200 |
08 Dec 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 487,500 |
07 Dec 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 220,500 |
06 Dec 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 1,172,400 |
05 Dec 2022 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 638,200 |
02 Dec 2022 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 335,800 |
01 Dec 2022 | 0.6300 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 3,520,922 |
30 Nov 2022 | 0.6150 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 4,019,800 |
29 Nov 2022 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 169,300 |
28 Nov 2022 | 0.6250 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 944,400 |
25 Nov 2022 | 0.6000 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 1,962,200 |
24 Nov 2022 | 0.5950 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 912,200 |
23 Nov 2022 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 289,700 |
22 Nov 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 364,100 |
21 Nov 2022 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 390,700 |
18 Nov 2022 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 422,700 |
17 Nov 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 234,700 |
16 Nov 2022 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 957,300 |
15 Nov 2022 | 0.6050 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 1,226,000 |
14 Nov 2022 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 314,600 |
11 Nov 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 853,700 |
10 Nov 2022 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 563,700 |
09 Nov 2022 | 0.6050 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 830,800 |
08 Nov 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 542,100 |
07 Nov 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 1,030,200 |
04 Nov 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,065,400 |
03 Nov 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,112,300 |
02 Nov 2022 | 0.6050 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 714,800 |
01 Nov 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6050 | 0.6050 | 2,833,400 |
31 Oct 2022 | 0.5850 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 1,368,400 |
28 Oct 2022 | 0.5800 | 0.5950 | 0.5750 | 0.5800 | 0.5800 | 1,397,600 |
27 Oct 2022 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 1,910,300 |
26 Oct 2022 | 0.5300 | 0.5650 | 0.5300 | 0.5650 | 0.5650 | 4,004,400 |
25 Oct 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 4,177,100 |
21 Oct 2022 | 0.5350 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 3,528,400 |
20 Oct 2022 | 0.5350 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 2,875,300 |
19 Oct 2022 | 0.5450 | 0.5550 | 0.5300 | 0.5400 | 0.5400 | 1,533,700 |
18 Oct 2022 | 0.5550 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 2,950,600 |
17 Oct 2022 | 0.5650 | 0.5650 | 0.5400 | 0.5500 | 0.5500 | 1,609,900 |
14 Oct 2022 | 0.5700 | 0.5800 | 0.5550 | 0.5550 | 0.5550 | 4,847,100 |
13 Oct 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 748,100 |
12 Oct 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 518,700 |
11 Oct 2022 | 0.5850 | 0.5900 | 0.5750 | 0.5850 | 0.5850 | 959,200 |
10 Oct 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 910,200 |
07 Oct 2022 | 0.5850 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 984,100 |
06 Oct 2022 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 834,800 |
05 Oct 2022 | 0.5850 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 1,166,700 |
04 Oct 2022 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 948,200 |
03 Oct 2022 | 0.5850 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 1,766,500 |
30 Sept 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5850 | 0.5850 | 4,158,000 |
29 Sept 2022 | 0.5750 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | 2,439,800 |
28 Sept 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 6,538,700 |
27 Sept 2022 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 1,802,700 |
26 Sept 2022 | 0.6200 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 2,913,100 |
23 Sept 2022 | 0.6300 | 0.6300 | 0.6150 | 0.6250 | 0.6250 | 2,555,800 |
22 Sept 2022 | 0.6250 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 1,541,800 |
21 Sept 2022 | 0.6150 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 925,200 |
20 Sept 2022 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 1,335,200 |
19 Sept 2022 | 0.6200 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 2,704,200 |
16 Sept 2022 | 0.6200 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 1,804,000 |
15 Sept 2022 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | 1,746,400 |
14 Sept 2022 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 1,134,700 |
13 Sept 2022 | 0.6300 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 1,599,000 |
12 Sept 2022 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 389,100 |
09 Sept 2022 | 0.6300 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 1,357,200 |
08 Sept 2022 | 0.6150 | 0.6300 | 0.6100 | 0.6250 | 0.6250 | 2,840,300 |
07 Sept 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 1,214,700 |
06 Sept 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 863,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |