Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 100 |
23 Mar 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6180 | 0.6180 | 2,400 |
22 Mar 2023 | 0.6300 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 600 |
21 Mar 2023 | 0.6080 | 0.6100 | 0.5910 | 0.5910 | 0.5910 | 10,100 |
20 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 |
17 Mar 2023 | 0.5800 | 0.6300 | 0.5600 | 0.5900 | 0.5900 | 10,700 |
16 Mar 2023 | 0.5510 | 0.5600 | 0.5310 | 0.5600 | 0.5600 | 21,500 |
15 Mar 2023 | 0.5850 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 25,500 |
14 Mar 2023 | 0.5710 | 0.6020 | 0.5710 | 0.5710 | 0.5710 | 7,800 |
13 Mar 2023 | 0.5800 | 0.5860 | 0.5750 | 0.5770 | 0.5770 | 10,600 |
10 Mar 2023 | 0.6000 | 0.6510 | 0.5780 | 0.5900 | 0.5900 | 4,600 |
09 Mar 2023 | 0.6380 | 0.6600 | 0.6380 | 0.6390 | 0.6390 | 8,600 |
08 Mar 2023 | 0.6400 | 0.6400 | 0.5920 | 0.6380 | 0.6380 | 11,800 |
07 Mar 2023 | 0.6000 | 0.6000 | 0.5920 | 0.5920 | 0.5920 | 5,600 |
06 Mar 2023 | 0.6000 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 46,900 |
03 Mar 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 7,800 |
02 Mar 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 20,400 |
01 Mar 2023 | 0.6000 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 30,300 |
28 Feb 2023 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 29,900 |
27 Feb 2023 | 0.6430 | 0.6430 | 0.5680 | 0.6100 | 0.6100 | 53,600 |
24 Feb 2023 | 0.6120 | 0.6430 | 0.6120 | 0.6300 | 0.6300 | 1,200 |
23 Feb 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6450 | 0.6450 | 7,000 |
22 Feb 2023 | 0.6500 | 0.6670 | 0.6500 | 0.6670 | 0.6670 | 7,100 |
21 Feb 2023 | 0.6500 | 0.6630 | 0.6500 | 0.6620 | 0.6620 | 12,800 |
17 Feb 2023 | 0.7100 | 0.7100 | 0.6500 | 0.6590 | 0.6590 | 9,900 |
16 Feb 2023 | 0.6500 | 0.6900 | 0.6500 | 0.6690 | 0.6690 | 17,800 |
15 Feb 2023 | 0.6900 | 0.6900 | 0.6310 | 0.6730 | 0.6730 | 34,900 |
14 Feb 2023 | 0.6900 | 0.6900 | 0.6200 | 0.6590 | 0.6590 | 60,600 |
13 Feb 2023 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 48,900 |
10 Feb 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 27,400 |
09 Feb 2023 | 0.7600 | 0.7900 | 0.7020 | 0.7200 | 0.7200 | 59,900 |
08 Feb 2023 | 0.8190 | 0.8190 | 0.7800 | 0.8000 | 0.8000 | 96,000 |
07 Feb 2023 | 0.8400 | 0.8400 | 0.8120 | 0.8290 | 0.8290 | 70,600 |
06 Feb 2023 | 0.8500 | 0.8580 | 0.8170 | 0.8190 | 0.8190 | 15,800 |
03 Feb 2023 | 0.8500 | 0.8600 | 0.8330 | 0.8500 | 0.8500 | 16,200 |
02 Feb 2023 | 0.8320 | 0.8600 | 0.8320 | 0.8590 | 0.8590 | 28,200 |
01 Feb 2023 | 0.8500 | 0.8500 | 0.8150 | 0.8470 | 0.8470 | 29,800 |
31 Jan 2023 | 0.8500 | 0.8820 | 0.8020 | 0.8500 | 0.8500 | 28,500 |
30 Jan 2023 | 0.8400 | 0.8460 | 0.8260 | 0.8460 | 0.8460 | 218,200 |
27 Jan 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 27,500 |
26 Jan 2023 | 0.8380 | 0.8560 | 0.8000 | 0.8300 | 0.8300 | 90,800 |
25 Jan 2023 | 0.7790 | 0.8290 | 0.7790 | 0.7980 | 0.7980 | 13,100 |
24 Jan 2023 | 0.8500 | 0.8600 | 0.7510 | 0.8160 | 0.8160 | 74,600 |
23 Jan 2023 | 0.8250 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 74,700 |
20 Jan 2023 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 68,600 |
19 Jan 2023 | 0.9200 | 0.9400 | 0.7600 | 0.8000 | 0.8000 | 299,200 |
18 Jan 2023 | 1.1100 | 1.6900 | 0.6800 | 0.9200 | 0.9200 | 4,309,300 |
17 Jan 2023 | 0.9850 | 1.1600 | 0.9300 | 1.1600 | 1.1600 | 117,500 |
13 Jan 2023 | 0.9350 | 0.9700 | 0.9040 | 0.9300 | 0.9300 | 82,000 |
12 Jan 2023 | 1.2400 | 1.2800 | 0.9040 | 0.9040 | 0.9040 | 1,631,800 |
11 Jan 2023 | 1.5400 | 1.6900 | 1.2010 | 1.2100 | 1.2100 | 3,094,300 |
10 Jan 2023 | 1.4900 | 1.6600 | 1.4300 | 1.4300 | 1.4300 | 45,200 |
09 Jan 2023 | 1.7500 | 2.0800 | 1.4450 | 1.5000 | 1.5000 | 2,973,000 |
06 Jan 2023 | 1.6500 | 1.7200 | 1.6180 | 1.6860 | 1.6860 | 32,300 |
05 Jan 2023 | 1.6700 | 1.6790 | 1.5800 | 1.6290 | 1.6290 | 41,000 |
04 Jan 2023 | 1.5300 | 1.6900 | 1.4300 | 1.6500 | 1.6500 | 412,600 |
03 Jan 2023 | 1.4600 | 1.6100 | 1.4100 | 1.5880 | 1.5880 | 13,100 |
30 Dec 2022 | 1.5800 | 1.6580 | 1.4500 | 1.4500 | 1.4500 | 27,200 |
29 Dec 2022 | 1.6370 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 19,100 |
28 Dec 2022 | 1.6100 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 99,200 |
27 Dec 2022 | 1.6100 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 35,300 |
23 Dec 2022 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 6,200 |
22 Dec 2022 | 1.5900 | 1.6720 | 1.5900 | 1.6200 | 1.6200 | 10,400 |
21 Dec 2022 | 1.4700 | 1.6400 | 1.4700 | 1.6100 | 1.6100 | 17,300 |
20 Dec 2022 | 1.5600 | 1.6400 | 1.4500 | 1.5900 | 1.5900 | 123,900 |
19 Dec 2022 | 1.7100 | 1.7100 | 1.4350 | 1.5900 | 1.5900 | 53,400 |
16 Dec 2022 | 1.5700 | 1.7300 | 1.5440 | 1.7100 | 1.7100 | 24,100 |
15 Dec 2022 | 1.6940 | 1.7000 | 1.2100 | 1.6100 | 1.6100 | 119,800 |
14 Dec 2022 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 15,300 |
13 Dec 2022 | 1.7100 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 30,300 |
12 Dec 2022 | 1.5400 | 1.7200 | 1.5400 | 1.6900 | 1.6900 | 31,300 |
09 Dec 2022 | 1.6000 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 55,100 |
08 Dec 2022 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 20,900 |
07 Dec 2022 | 1.6300 | 1.6700 | 1.4700 | 1.6500 | 1.6500 | 128,500 |
06 Dec 2022 | 1.6700 | 1.7500 | 1.5500 | 1.6350 | 1.6350 | 53,800 |
05 Dec 2022 | 1.7700 | 1.7700 | 1.6060 | 1.6400 | 1.6400 | 32,100 |
02 Dec 2022 | 1.7100 | 1.7700 | 1.6000 | 1.7400 | 1.7400 | 719,200 |
01 Dec 2022 | 1.8100 | 1.8800 | 1.7600 | 1.7950 | 1.7950 | 302,500 |
30 Nov 2022 | 1.7100 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 223,300 |
29 Nov 2022 | 1.6000 | 1.8200 | 1.6000 | 1.7600 | 1.7600 | 449,000 |
28 Nov 2022 | 1.5400 | 1.6100 | 1.4800 | 1.5950 | 1.5950 | 203,600 |
25 Nov 2022 | 1.5200 | 1.5300 | 1.4300 | 1.5200 | 1.5200 | 265,300 |
23 Nov 2022 | 1.5500 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 290,600 |
22 Nov 2022 | 1.4400 | 1.5500 | 1.1900 | 1.4900 | 1.4900 | 455,500 |
21 Nov 2022 | 1.4600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 72,800 |
18 Nov 2022 | 1.4000 | 1.4600 | 1.2300 | 1.4500 | 1.4500 | 167,700 |
17 Nov 2022 | 1.3100 | 1.3800 | 1.2250 | 1.3500 | 1.3500 | 123,200 |
16 Nov 2022 | 1.2100 | 1.3500 | 1.1500 | 1.3350 | 1.3350 | 119,500 |
15 Nov 2022 | 1.2900 | 1.2900 | 1.2320 | 1.2400 | 1.2400 | 12,500 |
14 Nov 2022 | 1.2500 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 191,300 |
11 Nov 2022 | 1.2100 | 1.2710 | 1.2100 | 1.2700 | 1.2700 | 46,700 |
10 Nov 2022 | 1.1300 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 62,600 |
09 Nov 2022 | 1.2000 | 1.2100 | 1.1000 | 1.1070 | 1.1070 | 26,500 |
08 Nov 2022 | 1.2200 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 36,200 |
07 Nov 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 34,700 |
04 Nov 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 21,700 |
03 Nov 2022 | 1.1400 | 1.1600 | 1.1060 | 1.1060 | 1.1060 | 21,200 |
02 Nov 2022 | 1.1200 | 1.1550 | 1.0700 | 1.1400 | 1.1400 | 45,100 |
01 Nov 2022 | 1.1000 | 1.1200 | 1.0500 | 1.1180 | 1.1180 | 43,600 |
31 Oct 2022 | 1.0200 | 1.1000 | 1.0200 | 1.0850 | 1.0850 | 90,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |