Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 2,087,900 |
26 Jan 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 4,740,100 |
25 Jan 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 2,057,300 |
20 Jan 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 2,164,900 |
19 Jan 2023 | 0.5400 | 0.5650 | 0.5300 | 0.5650 | 0.5650 | 7,017,200 |
18 Jan 2023 | 0.5300 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 1,911,700 |
17 Jan 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 411,300 |
16 Jan 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 687,600 |
13 Jan 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 1,995,700 |
12 Jan 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 899,100 |
11 Jan 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 1,197,700 |
10 Jan 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 984,600 |
09 Jan 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 2,078,900 |
06 Jan 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 2,618,200 |
05 Jan 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 416,100 |
04 Jan 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 980,200 |
03 Jan 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 688,400 |
30 Dec 2022 | 0.5250 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 985,800 |
29 Dec 2022 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 630,000 |
28 Dec 2022 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 652,700 |
27 Dec 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 2,630,500 |
23 Dec 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 561,300 |
22 Dec 2022 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 541,600 |
21 Dec 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 800,600 |
20 Dec 2022 | 0.5300 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 1,603,500 |
19 Dec 2022 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 2,023,300 |
16 Dec 2022 | 0.5150 | 0.5350 | 0.5150 | 0.5350 | 0.5350 | 4,198,500 |
15 Dec 2022 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 1,198,700 |
14 Dec 2022 | 0.5150 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 3,132,000 |
13 Dec 2022 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 952,700 |
12 Dec 2022 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 1,630,300 |
09 Dec 2022 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 742,800 |
08 Dec 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 1,256,800 |
07 Dec 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 1,461,100 |
06 Dec 2022 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 1,399,100 |
05 Dec 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 2,631,000 |
02 Dec 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 1,084,700 |
01 Dec 2022 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 3,525,300 |
30 Nov 2022 | 0.5250 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 1,599,800 |
29 Nov 2022 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 853,300 |
28 Nov 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 1,507,700 |
25 Nov 2022 | 0.5300 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 1,008,300 |
24 Nov 2022 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 278,600 |
23 Nov 2022 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 508,400 |
22 Nov 2022 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 465,200 |
21 Nov 2022 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 508,000 |
18 Nov 2022 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 2,212,600 |
17 Nov 2022 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 201,600 |
16 Nov 2022 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 713,500 |
16 Nov 2022 | 0.0018 Dividend | |||||
15 Nov 2022 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5332 | 2,755,000 |
14 Nov 2022 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5282 | 531,000 |
11 Nov 2022 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5282 | 1,879,100 |
10 Nov 2022 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5183 | 1,867,300 |
09 Nov 2022 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5232 | 914,900 |
08 Nov 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5183 | 2,591,500 |
07 Nov 2022 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5282 | 1,607,800 |
04 Nov 2022 | 0.5350 | 0.5350 | 0.5200 | 0.5250 | 0.5232 | 3,030,300 |
03 Nov 2022 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5382 | 3,663,300 |
02 Nov 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5481 | 2,610,900 |
01 Nov 2022 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5382 | 765,500 |
31 Oct 2022 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5382 | 1,726,100 |
28 Oct 2022 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5332 | 1,480,300 |
27 Oct 2022 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5232 | 1,068,800 |
26 Oct 2022 | 0.5100 | 0.5150 | 0.5000 | 0.5150 | 0.5133 | 2,168,100 |
25 Oct 2022 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.5083 | 2,926,900 |
21 Oct 2022 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5033 | 2,670,000 |
20 Oct 2022 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5083 | 3,246,000 |
19 Oct 2022 | 0.5300 | 0.5350 | 0.5250 | 0.5250 | 0.5232 | 941,200 |
18 Oct 2022 | 0.5350 | 0.5400 | 0.5250 | 0.5300 | 0.5282 | 1,324,900 |
17 Oct 2022 | 0.5350 | 0.5350 | 0.5250 | 0.5350 | 0.5332 | 2,776,500 |
14 Oct 2022 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5332 | 2,345,200 |
13 Oct 2022 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5332 | 2,678,600 |
12 Oct 2022 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5332 | 2,298,600 |
11 Oct 2022 | 0.5450 | 0.5450 | 0.5300 | 0.5350 | 0.5332 | 3,542,100 |
10 Oct 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5382 | 911,900 |
07 Oct 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5450 | 0.5432 | 726,000 |
06 Oct 2022 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5481 | 450,100 |
05 Oct 2022 | 0.5500 | 0.5550 | 0.5450 | 0.5450 | 0.5432 | 1,367,400 |
04 Oct 2022 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5432 | 891,200 |
03 Oct 2022 | 0.5450 | 0.5450 | 0.5350 | 0.5400 | 0.5382 | 1,782,800 |
30 Sept 2022 | 0.5550 | 0.5550 | 0.5350 | 0.5450 | 0.5432 | 6,031,900 |
29 Sept 2022 | 0.5650 | 0.5700 | 0.5500 | 0.5500 | 0.5481 | 4,464,900 |
28 Sept 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5581 | 3,275,000 |
27 Sept 2022 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5631 | 2,114,300 |
26 Sept 2022 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5681 | 1,886,900 |
23 Sept 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5731 | 1,322,100 |
22 Sept 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | 0.5830 | 2,334,900 |
21 Sept 2022 | 0.5850 | 0.5900 | 0.5800 | 0.5800 | 0.5780 | 1,128,900 |
20 Sept 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5850 | 0.5830 | 2,906,300 |
19 Sept 2022 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5830 | 1,273,200 |
16 Sept 2022 | 0.5850 | 0.5950 | 0.5800 | 0.5950 | 0.5930 | 3,620,200 |
15 Sept 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5880 | 1,372,800 |
14 Sept 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5780 | 1,717,000 |
13 Sept 2022 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5830 | 1,001,000 |
12 Sept 2022 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5830 | 504,200 |
09 Sept 2022 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5830 | 3,380,500 |
08 Sept 2022 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5731 | 874,400 |
07 Sept 2022 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5780 | 3,151,300 |
06 Sept 2022 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5731 | 1,572,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |