Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.6647 | 0.6682 | 0.6682 | 0.6682 | 0.6682 | 70,580 |
21 Mar 2023 | 0.6563 | 0.6700 | 0.6563 | 0.6700 | 0.6700 | 6,850 |
20 Mar 2023 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | 1,001 |
17 Mar 2023 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 227 |
16 Mar 2023 | 0.6581 | 0.6606 | 0.6581 | 0.6606 | 0.6606 | 13,440 |
15 Mar 2023 | 0.6500 | 0.6500 | 0.6261 | 0.6261 | 0.6261 | 79,135 |
14 Mar 2023 | 0.6729 | 0.6729 | 0.6590 | 0.6590 | 0.6590 | 1,350 |
13 Mar 2023 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
10 Mar 2023 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 715 |
09 Mar 2023 | 0.6947 | 0.6947 | 0.6947 | 0.6947 | 0.6947 | 71,000 |
08 Mar 2023 | 0.7897 | 0.8000 | 0.7897 | 0.8000 | 0.8000 | 62,730 |
07 Mar 2023 | 0.8103 | 0.8103 | 0.8103 | 0.8103 | 0.8103 | - |
06 Mar 2023 | 0.7480 | 0.8103 | 0.7480 | 0.8103 | 0.8103 | 10,550 |
03 Mar 2023 | 0.8000 | 0.8042 | 0.8000 | 0.8000 | 0.8000 | 55,100 |
02 Mar 2023 | 0.7710 | 0.7710 | 0.7706 | 0.7706 | 0.7706 | 3,395 |
01 Mar 2023 | 0.7719 | 0.7796 | 0.7719 | 0.7719 | 0.7719 | 4,920 |
28 Feb 2023 | 0.7719 | 0.7784 | 0.7719 | 0.7784 | 0.7784 | 18,150 |
27 Feb 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | - |
24 Feb 2023 | 0.7753 | 0.7790 | 0.7753 | 0.7790 | 0.7790 | 19,500 |
23 Feb 2023 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
22 Feb 2023 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 1,000 |
21 Feb 2023 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | - |
17 Feb 2023 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | - |
16 Feb 2023 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | - |
15 Feb 2023 | 0.8369 | 0.8435 | 0.8369 | 0.8435 | 0.8435 | 3,000 |
14 Feb 2023 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | - |
13 Feb 2023 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | - |
10 Feb 2023 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 3,000 |
09 Feb 2023 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | - |
08 Feb 2023 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | - |
07 Feb 2023 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 2,675 |
06 Feb 2023 | 0.7728 | 0.7728 | 0.7728 | 0.7728 | 0.7728 | 7,300 |
03 Feb 2023 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 125 |
02 Feb 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
01 Feb 2023 | 0.8029 | 0.8029 | 0.7945 | 0.8000 | 0.8000 | 22,600 |
31 Jan 2023 | 0.8090 | 0.8190 | 0.8090 | 0.8190 | 0.8190 | 10,560 |
30 Jan 2023 | 0.8173 | 0.8175 | 0.8017 | 0.8017 | 0.8017 | 6,300 |
27 Jan 2023 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
26 Jan 2023 | 0.8015 | 0.8030 | 0.8012 | 0.8030 | 0.8030 | 31,600 |
25 Jan 2023 | 0.7900 | 0.8005 | 0.7900 | 0.8005 | 0.8005 | 4,000 |
24 Jan 2023 | 0.7994 | 0.8000 | 0.7856 | 0.7856 | 0.7856 | 74,670 |
23 Jan 2023 | 0.7970 | 0.8001 | 0.7914 | 0.7914 | 0.7914 | 32,140 |
20 Jan 2023 | 0.7670 | 0.7843 | 0.7670 | 0.7843 | 0.7843 | 12,702 |
19 Jan 2023 | 0.7400 | 0.7591 | 0.7400 | 0.7591 | 0.7591 | 135,000 |
18 Jan 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
17 Jan 2023 | 0.7716 | 0.7716 | 0.7700 | 0.7700 | 0.7700 | 4,210 |
13 Jan 2023 | 0.7370 | 0.7944 | 0.7370 | 0.7944 | 0.7944 | 650 |
12 Jan 2023 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | - |
11 Jan 2023 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 100 |
10 Jan 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 689,600 |
09 Jan 2023 | 0.7717 | 0.7717 | 0.7717 | 0.7717 | 0.7717 | 400 |
06 Jan 2023 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 3,018 |
05 Jan 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
04 Jan 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
03 Jan 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
30 Dec 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
29 Dec 2022 | 0.7398 | 0.7619 | 0.7398 | 0.7400 | 0.7400 | 20,326 |
29 Dec 2022 | 0.01 Dividend | |||||
28 Dec 2022 | 0.7505 | 0.7522 | 0.7505 | 0.7522 | 0.7422 | 3,157 |
27 Dec 2022 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 0.7434 | - |
23 Dec 2022 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 0.7434 | - |
22 Dec 2022 | 0.7656 | 0.7656 | 0.7534 | 0.7534 | 0.7434 | 270 |
21 Dec 2022 | 0.7783 | 0.7783 | 0.7783 | 0.7783 | 0.7680 | 1,500 |
20 Dec 2022 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.7406 | - |
19 Dec 2022 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.7406 | 6,451 |
16 Dec 2022 | 0.7391 | 0.7391 | 0.7391 | 0.7391 | 0.7293 | - |
15 Dec 2022 | 0.7483 | 0.7500 | 0.7391 | 0.7391 | 0.7293 | 45,200 |
14 Dec 2022 | 0.7425 | 0.7425 | 0.7425 | 0.7425 | 0.7326 | - |
13 Dec 2022 | 0.7425 | 0.7425 | 0.7425 | 0.7425 | 0.7326 | - |
12 Dec 2022 | 0.7443 | 0.7450 | 0.7368 | 0.7425 | 0.7326 | 5,000 |
09 Dec 2022 | 0.7625 | 0.7646 | 0.7625 | 0.7636 | 0.7534 | 35,130 |
08 Dec 2022 | 0.7656 | 0.7656 | 0.7656 | 0.7656 | 0.7554 | - |
07 Dec 2022 | 0.7769 | 0.7769 | 0.7656 | 0.7656 | 0.7554 | 1,005,200 |
06 Dec 2022 | 0.7813 | 0.7813 | 0.7563 | 0.7563 | 0.7463 | 800,250 |
05 Dec 2022 | 0.8311 | 0.8311 | 0.8311 | 0.8311 | 0.8201 | - |
02 Dec 2022 | 0.8250 | 0.8311 | 0.8175 | 0.8311 | 0.8201 | 13,110 |
01 Dec 2022 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8303 | - |
30 Nov 2022 | 0.8403 | 0.8415 | 0.8403 | 0.8415 | 0.8303 | 10,000 |
29 Nov 2022 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8363 | 600 |
28 Nov 2022 | 0.8459 | 0.8459 | 0.8459 | 0.8459 | 0.8347 | 500 |
25 Nov 2022 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8838 | - |
23 Nov 2022 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8838 | - |
22 Nov 2022 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8838 | - |
21 Nov 2022 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8838 | 890 |
18 Nov 2022 | 0.8813 | 0.8986 | 0.8813 | 0.8986 | 0.8867 | 1,100 |
17 Nov 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8979 | - |
16 Nov 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8979 | 5,000 |
15 Nov 2022 | 0.9129 | 0.9129 | 0.9129 | 0.9129 | 0.9008 | - |
14 Nov 2022 | 0.8792 | 0.9129 | 0.8792 | 0.9129 | 0.9008 | 5,144 |
11 Nov 2022 | 0.8791 | 0.8791 | 0.8791 | 0.8791 | 0.8674 | - |
10 Nov 2022 | 0.8835 | 0.8835 | 0.8791 | 0.8791 | 0.8674 | 650 |
09 Nov 2022 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8515 | 1,000 |
08 Nov 2022 | 0.9100 | 0.9100 | 0.8920 | 0.8920 | 0.8801 | 3,500 |
07 Nov 2022 | 0.8970 | 0.9023 | 0.8970 | 0.8977 | 0.8858 | 6,700 |
04 Nov 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8486 | - |
03 Nov 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8486 | 4,000 |
02 Nov 2022 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8624 | 1,281 |
01 Nov 2022 | 0.8442 | 0.8442 | 0.8442 | 0.8442 | 0.8330 | 7,500 |
31 Oct 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8190 | 500 |
28 Oct 2022 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8229 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |