Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.5780 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 787,600 |
06 Feb 2023 | 0.5720 | 0.5900 | 0.5720 | 0.5810 | 0.5810 | 821,700 |
03 Feb 2023 | 0.6000 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 847,300 |
02 Feb 2023 | 0.5900 | 0.6190 | 0.5700 | 0.5880 | 0.5880 | 1,425,000 |
01 Feb 2023 | 0.6100 | 0.6240 | 0.5850 | 0.5900 | 0.5900 | 1,241,600 |
31 Jan 2023 | 0.6100 | 0.6300 | 0.6050 | 0.6180 | 0.6180 | 1,265,200 |
30 Jan 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 1,323,300 |
27 Jan 2023 | 0.6040 | 0.6400 | 0.6000 | 0.6310 | 0.6310 | 623,000 |
26 Jan 2023 | 0.6300 | 0.6330 | 0.6050 | 0.6140 | 0.6140 | 1,306,300 |
25 Jan 2023 | 0.6200 | 0.6380 | 0.6200 | 0.6300 | 0.6300 | 767,500 |
24 Jan 2023 | 0.6210 | 0.6350 | 0.6200 | 0.6280 | 0.6280 | 326,600 |
23 Jan 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6290 | 0.6290 | 696,700 |
20 Jan 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6260 | 0.6260 | 484,000 |
19 Jan 2023 | 0.6330 | 0.6330 | 0.6100 | 0.6200 | 0.6200 | 575,700 |
18 Jan 2023 | 0.6500 | 0.6500 | 0.6150 | 0.6320 | 0.6320 | 1,166,500 |
17 Jan 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6490 | 0.6490 | 376,000 |
13 Jan 2023 | 0.6290 | 0.6500 | 0.6180 | 0.6320 | 0.6320 | 810,800 |
12 Jan 2023 | 0.6200 | 0.6350 | 0.6150 | 0.6300 | 0.6300 | 648,600 |
11 Jan 2023 | 0.6200 | 0.6350 | 0.6120 | 0.6220 | 0.6220 | 506,200 |
10 Jan 2023 | 0.6250 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 428,100 |
09 Jan 2023 | 0.6300 | 0.6320 | 0.6140 | 0.6220 | 0.6220 | 548,100 |
06 Jan 2023 | 0.6310 | 0.6500 | 0.6150 | 0.6320 | 0.6320 | 427,400 |
05 Jan 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 678,700 |
04 Jan 2023 | 0.6300 | 0.6380 | 0.6000 | 0.6340 | 0.6340 | 755,800 |
03 Jan 2023 | 0.5700 | 0.6390 | 0.5700 | 0.6390 | 0.6390 | 1,183,700 |
30 Dec 2022 | 0.5800 | 0.6400 | 0.5610 | 0.6100 | 0.6100 | 5,497,400 |
29 Dec 2022 | 0.4900 | 0.5200 | 0.4800 | 0.5050 | 0.5050 | 3,299,300 |
28 Dec 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5030 | 0.5030 | 1,134,600 |
27 Dec 2022 | 0.4930 | 0.5220 | 0.4900 | 0.5100 | 0.5100 | 693,800 |
23 Dec 2022 | 0.4900 | 0.5170 | 0.4900 | 0.5100 | 0.5100 | 500,600 |
22 Dec 2022 | 0.5000 | 0.5100 | 0.4870 | 0.5000 | 0.5000 | 646,000 |
21 Dec 2022 | 0.5100 | 0.5200 | 0.4960 | 0.5120 | 0.5120 | 732,500 |
20 Dec 2022 | 0.4700 | 0.5230 | 0.4630 | 0.4990 | 0.4990 | 630,200 |
19 Dec 2022 | 0.4840 | 0.5150 | 0.4500 | 0.4860 | 0.4860 | 2,297,200 |
16 Dec 2022 | 0.5000 | 0.5890 | 0.4990 | 0.4990 | 0.4990 | 5,007,200 |
15 Dec 2022 | 0.5100 | 0.5280 | 0.5080 | 0.5080 | 0.5080 | 768,700 |
14 Dec 2022 | 0.5260 | 0.5450 | 0.5100 | 0.5250 | 0.5250 | 515,900 |
13 Dec 2022 | 0.5400 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | 377,400 |
12 Dec 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5380 | 0.5380 | 625,400 |
09 Dec 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 830,500 |
08 Dec 2022 | 0.5200 | 0.5380 | 0.5110 | 0.5200 | 0.5200 | 469,100 |
07 Dec 2022 | 0.5400 | 0.5540 | 0.5210 | 0.5330 | 0.5330 | 479,000 |
06 Dec 2022 | 0.5400 | 0.5580 | 0.5100 | 0.5420 | 0.5420 | 879,200 |
05 Dec 2022 | 0.5300 | 0.5500 | 0.5210 | 0.5400 | 0.5400 | 2,059,300 |
02 Dec 2022 | 0.4630 | 0.5580 | 0.4570 | 0.5390 | 0.5390 | 1,227,700 |
01 Dec 2022 | 0.5600 | 0.5600 | 0.5360 | 0.5500 | 0.5500 | 396,700 |
30 Nov 2022 | 0.5600 | 0.5800 | 0.5260 | 0.5540 | 0.5540 | 974,600 |
29 Nov 2022 | 0.5100 | 0.5780 | 0.5100 | 0.5600 | 0.5600 | 4,633,400 |
28 Nov 2022 | 0.5330 | 0.5420 | 0.5100 | 0.5350 | 0.5350 | 1,041,400 |
25 Nov 2022 | 0.5200 | 0.5490 | 0.5010 | 0.5420 | 0.5420 | 231,600 |
23 Nov 2022 | 0.5400 | 0.5550 | 0.5210 | 0.5350 | 0.5350 | 712,600 |
22 Nov 2022 | 0.5600 | 0.5630 | 0.5400 | 0.5400 | 0.5400 | 1,026,400 |
21 Nov 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5530 | 0.5530 | 608,500 |
18 Nov 2022 | 0.5480 | 0.5800 | 0.5400 | 0.5670 | 0.5670 | 1,139,800 |
17 Nov 2022 | 0.5500 | 0.5780 | 0.5400 | 0.5680 | 0.5680 | 692,300 |
16 Nov 2022 | 0.5400 | 0.5660 | 0.5400 | 0.5650 | 0.5650 | 654,200 |
15 Nov 2022 | 0.5400 | 0.5700 | 0.5400 | 0.5510 | 0.5510 | 890,000 |
14 Nov 2022 | 0.5490 | 0.5600 | 0.5270 | 0.5500 | 0.5500 | 543,700 |
11 Nov 2022 | 0.5450 | 0.5600 | 0.5370 | 0.5440 | 0.5440 | 606,300 |
10 Nov 2022 | 0.5500 | 0.5600 | 0.5330 | 0.5530 | 0.5530 | 640,100 |
09 Nov 2022 | 0.5500 | 0.5600 | 0.5200 | 0.5450 | 0.5450 | 917,600 |
08 Nov 2022 | 0.5300 | 0.5600 | 0.5110 | 0.5450 | 0.5450 | 1,342,200 |
07 Nov 2022 | 0.5500 | 0.5700 | 0.5000 | 0.5450 | 0.5450 | 1,429,700 |
04 Nov 2022 | 0.5300 | 0.5550 | 0.5200 | 0.5420 | 0.5420 | 652,100 |
03 Nov 2022 | 0.5400 | 0.5580 | 0.5210 | 0.5550 | 0.5550 | 412,100 |
02 Nov 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 530,000 |
01 Nov 2022 | 0.5760 | 0.5790 | 0.5500 | 0.5600 | 0.5600 | 368,400 |
31 Oct 2022 | 0.5400 | 0.5690 | 0.5400 | 0.5580 | 0.5580 | 527,400 |
28 Oct 2022 | 0.5120 | 0.5600 | 0.5050 | 0.5520 | 0.5520 | 528,400 |
27 Oct 2022 | 0.5340 | 0.5390 | 0.5000 | 0.5230 | 0.5230 | 608,700 |
26 Oct 2022 | 0.4980 | 0.5380 | 0.4950 | 0.5210 | 0.5210 | 782,600 |
25 Oct 2022 | 0.4930 | 0.5060 | 0.4900 | 0.5010 | 0.5010 | 687,500 |
24 Oct 2022 | 0.4840 | 0.5050 | 0.4700 | 0.4990 | 0.4990 | 1,324,700 |
21 Oct 2022 | 0.4800 | 0.5050 | 0.4770 | 0.4950 | 0.4950 | 559,800 |
20 Oct 2022 | 0.4650 | 0.5050 | 0.4650 | 0.4950 | 0.4950 | 892,200 |
19 Oct 2022 | 0.5000 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 1,419,700 |
18 Oct 2022 | 0.5000 | 0.5150 | 0.4910 | 0.5010 | 0.5010 | 908,700 |
17 Oct 2022 | 0.4870 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 1,449,300 |
14 Oct 2022 | 0.5000 | 0.5150 | 0.4900 | 0.5020 | 0.5020 | 628,300 |
13 Oct 2022 | 0.4780 | 0.5100 | 0.4780 | 0.5000 | 0.5000 | 623,300 |
12 Oct 2022 | 0.4900 | 0.5120 | 0.4900 | 0.5000 | 0.5000 | 453,800 |
11 Oct 2022 | 0.4900 | 0.5150 | 0.4700 | 0.5090 | 0.5090 | 1,053,100 |
10 Oct 2022 | 0.4820 | 0.4990 | 0.4820 | 0.4950 | 0.4950 | 343,600 |
07 Oct 2022 | 0.4970 | 0.5140 | 0.4760 | 0.4830 | 0.4830 | 440,200 |
06 Oct 2022 | 0.4870 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 405,000 |
05 Oct 2022 | 0.4180 | 0.4940 | 0.4180 | 0.4800 | 0.4800 | 1,193,600 |
04 Oct 2022 | 0.4450 | 0.5090 | 0.4450 | 0.4960 | 0.4960 | 1,382,100 |
03 Oct 2022 | 0.4200 | 0.4500 | 0.4110 | 0.4450 | 0.4450 | 1,445,000 |
30 Sept 2022 | 0.3900 | 0.4270 | 0.3890 | 0.4250 | 0.4250 | 1,091,900 |
29 Sept 2022 | 0.3900 | 0.3970 | 0.3800 | 0.3890 | 0.3890 | 805,400 |
28 Sept 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3910 | 0.3910 | 823,000 |
27 Sept 2022 | 0.4000 | 0.4120 | 0.3650 | 0.3800 | 0.3800 | 1,981,700 |
26 Sept 2022 | 0.4200 | 0.4400 | 0.3810 | 0.3890 | 0.3890 | 1,292,300 |
23 Sept 2022 | 0.4300 | 0.4450 | 0.4000 | 0.4100 | 0.4100 | 1,440,300 |
22 Sept 2022 | 0.4700 | 0.4740 | 0.4210 | 0.4300 | 0.4300 | 1,806,000 |
21 Sept 2022 | 0.5800 | 0.6020 | 0.4010 | 0.4500 | 0.4500 | 12,314,300 |
20 Sept 2022 | 0.6600 | 0.6800 | 0.6410 | 0.6690 | 0.6690 | 705,700 |
19 Sept 2022 | 0.6640 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 750,200 |
16 Sept 2022 | 0.6700 | 0.6850 | 0.6450 | 0.6850 | 0.6850 | 659,100 |
15 Sept 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6700 | 0.6700 | 520,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |