Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 294,500 |
26 Jan 2023 | 0.9100 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 234,600 |
25 Jan 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9150 | 0.9150 | 163,200 |
25 Jan 2023 | 0.03 Dividend | |||||
20 Jan 2023 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9050 | 72,600 |
19 Jan 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9002 | 159,000 |
18 Jan 2023 | 0.9250 | 0.9300 | 0.9250 | 0.9250 | 0.8953 | 99,800 |
17 Jan 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9250 | 0.8953 | 69,100 |
16 Jan 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9250 | 0.8953 | 69,600 |
13 Jan 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.8905 | 184,000 |
12 Jan 2023 | 0.9350 | 0.9350 | 0.9200 | 0.9300 | 0.9002 | 130,100 |
11 Jan 2023 | 0.9350 | 0.9350 | 0.9250 | 0.9350 | 0.9050 | 32,300 |
10 Jan 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9350 | 0.9050 | 33,000 |
09 Jan 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.8953 | 22,000 |
06 Jan 2023 | 0.9250 | 0.9400 | 0.9250 | 0.9400 | 0.9098 | 35,900 |
05 Jan 2023 | 0.9200 | 0.9350 | 0.9200 | 0.9250 | 0.8953 | 103,700 |
04 Jan 2023 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.8953 | 2,900 |
03 Jan 2023 | 0.9200 | 0.9350 | 0.9200 | 0.9300 | 0.9002 | 15,700 |
30 Dec 2022 | 0.9300 | 0.9300 | 0.9250 | 0.9300 | 0.9002 | 110,000 |
29 Dec 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9250 | 0.8953 | 115,800 |
28 Dec 2022 | 0.9200 | 0.9250 | 0.9150 | 0.9200 | 0.8905 | 52,600 |
27 Dec 2022 | 0.9200 | 0.9250 | 0.9150 | 0.9200 | 0.8905 | 132,500 |
23 Dec 2022 | 0.9100 | 0.9300 | 0.9100 | 0.9250 | 0.8953 | 39,500 |
22 Dec 2022 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.8808 | 25,500 |
21 Dec 2022 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.8808 | 82,200 |
20 Dec 2022 | 0.9250 | 0.9250 | 0.9100 | 0.9200 | 0.8905 | 101,100 |
19 Dec 2022 | 0.9150 | 0.9250 | 0.9150 | 0.9200 | 0.8905 | 50,200 |
16 Dec 2022 | 0.9350 | 0.9350 | 0.9050 | 0.9050 | 0.8760 | 1,681,500 |
15 Dec 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9350 | 0.9050 | 28,700 |
14 Dec 2022 | 0.9300 | 0.9450 | 0.9300 | 0.9350 | 0.9050 | 37,700 |
13 Dec 2022 | 0.9300 | 0.9400 | 0.9250 | 0.9300 | 0.9002 | 80,000 |
12 Dec 2022 | 0.9450 | 0.9450 | 0.9250 | 0.9350 | 0.9050 | 124,100 |
09 Dec 2022 | 0.9400 | 0.9450 | 0.9400 | 0.9400 | 0.9098 | 118,300 |
08 Dec 2022 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9098 | 86,300 |
07 Dec 2022 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9098 | 17,200 |
06 Dec 2022 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9098 | 69,600 |
05 Dec 2022 | 0.9400 | 0.9500 | 0.9350 | 0.9450 | 0.9147 | 132,800 |
02 Dec 2022 | 0.9450 | 0.9500 | 0.9300 | 0.9350 | 0.9050 | 33,400 |
01 Dec 2022 | 0.9250 | 0.9500 | 0.9250 | 0.9450 | 0.9147 | 106,500 |
30 Nov 2022 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.8953 | 173,000 |
29 Nov 2022 | 0.9400 | 0.9400 | 0.9350 | 0.9400 | 0.9098 | 39,700 |
28 Nov 2022 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9098 | 38,800 |
25 Nov 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9098 | 32,800 |
24 Nov 2022 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9098 | 38,300 |
23 Nov 2022 | 0.9400 | 0.9450 | 0.9300 | 0.9450 | 0.9147 | 21,000 |
22 Nov 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9098 | 38,000 |
21 Nov 2022 | 0.9500 | 0.9500 | 0.9350 | 0.9350 | 0.9050 | 61,700 |
18 Nov 2022 | 0.9300 | 0.9500 | 0.9300 | 0.9400 | 0.9098 | 159,000 |
17 Nov 2022 | 0.9300 | 0.9450 | 0.9300 | 0.9400 | 0.9098 | 161,300 |
16 Nov 2022 | 0.9400 | 0.9450 | 0.9300 | 0.9350 | 0.9050 | 125,700 |
15 Nov 2022 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9098 | 111,000 |
14 Nov 2022 | 0.9150 | 0.9300 | 0.9000 | 0.9200 | 0.8905 | 336,300 |
11 Nov 2022 | 0.8800 | 0.8900 | 0.8700 | 0.8850 | 0.8566 | 222,500 |
10 Nov 2022 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8421 | 135,400 |
09 Nov 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8518 | 57,300 |
08 Nov 2022 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8518 | 46,100 |
07 Nov 2022 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8421 | 24,100 |
04 Nov 2022 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | 0.8324 | 80,900 |
03 Nov 2022 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8227 | 109,600 |
02 Nov 2022 | 0.8750 | 0.8900 | 0.8500 | 0.8500 | 0.8227 | 624,900 |
01 Nov 2022 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8469 | 461,600 |
31 Oct 2022 | 0.8900 | 0.9100 | 0.8900 | 0.8950 | 0.8663 | 31,300 |
28 Oct 2022 | 0.8900 | 0.8950 | 0.8800 | 0.8850 | 0.8566 | 29,400 |
27 Oct 2022 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8614 | 16,300 |
26 Oct 2022 | 0.8850 | 0.8950 | 0.8800 | 0.8950 | 0.8663 | 145,700 |
25 Oct 2022 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.8566 | 53,400 |
21 Oct 2022 | 0.9050 | 0.9050 | 0.8850 | 0.8950 | 0.8663 | 59,100 |
20 Oct 2022 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.8760 | 129,500 |
19 Oct 2022 | 0.9150 | 0.9150 | 0.9000 | 0.9100 | 0.8808 | 145,500 |
18 Oct 2022 | 0.9100 | 0.9150 | 0.8900 | 0.9100 | 0.8808 | 142,500 |
17 Oct 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.8760 | 274,000 |
14 Oct 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9002 | 205,000 |
13 Oct 2022 | 0.9450 | 0.9450 | 0.9250 | 0.9300 | 0.9002 | 168,200 |
12 Oct 2022 | 0.9600 | 0.9650 | 0.9400 | 0.9500 | 0.9195 | 175,900 |
11 Oct 2022 | 0.9700 | 0.9700 | 0.9550 | 0.9600 | 0.9292 | 85,200 |
10 Oct 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9389 | 69,500 |
07 Oct 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9850 | 0.9534 | 61,700 |
06 Oct 2022 | 0.9950 | 0.9950 | 0.9700 | 0.9850 | 0.9534 | 48,600 |
05 Oct 2022 | 0.9850 | 1.0000 | 0.9850 | 0.9950 | 0.9631 | 135,900 |
04 Oct 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9486 | 243,100 |
03 Oct 2022 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9437 | 144,400 |
30 Sept 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 0.9486 | 146,100 |
29 Sept 2022 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9582 | 129,800 |
28 Sept 2022 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9582 | 211,200 |
27 Sept 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9582 | 218,400 |
26 Sept 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9679 | 374,300 |
23 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9873 | 192,400 |
22 Sept 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.9970 | 71,700 |
21 Sept 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 0.9873 | 124,900 |
20 Sept 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9873 | 236,700 |
19 Sept 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0066 | 99,000 |
16 Sept 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 0.9873 | 1,168,100 |
15 Sept 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0163 | 52,100 |
14 Sept 2022 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0163 | 106,500 |
13 Sept 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0260 | 99,500 |
12 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0260 | - |
09 Sept 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0260 | 267,300 |
08 Sept 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0453 | 149,700 |
07 Sept 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0260 | 51,100 |
06 Sept 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0357 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |