Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.5200 | 0.5200 | 0.4910 | 0.5000 | 0.5000 | 273,500 |
30 Mar 2023 | 0.5050 | 0.5460 | 0.5000 | 0.5100 | 0.5100 | 393,500 |
29 Mar 2023 | 0.5300 | 0.6010 | 0.4850 | 0.5610 | 0.5610 | 905,300 |
28 Mar 2023 | 0.5320 | 0.5400 | 0.5200 | 0.5280 | 0.5280 | 289,300 |
27 Mar 2023 | 0.5470 | 0.5570 | 0.5310 | 0.5320 | 0.5320 | 275,900 |
24 Mar 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5430 | 0.5430 | 568,800 |
23 Mar 2023 | 0.5270 | 0.5700 | 0.5270 | 0.5540 | 0.5540 | 1,160,600 |
22 Mar 2023 | 0.5700 | 0.5800 | 0.5250 | 0.5300 | 0.5300 | 265,200 |
21 Mar 2023 | 0.5500 | 0.5700 | 0.5380 | 0.5650 | 0.5650 | 420,200 |
20 Mar 2023 | 0.5650 | 0.5850 | 0.5480 | 0.5540 | 0.5540 | 568,400 |
17 Mar 2023 | 0.5540 | 0.6100 | 0.5400 | 0.5700 | 0.5700 | 2,723,000 |
16 Mar 2023 | 0.5710 | 0.5710 | 0.5300 | 0.5550 | 0.5550 | 728,400 |
15 Mar 2023 | 0.5360 | 0.6160 | 0.5250 | 0.5700 | 0.5700 | 525,100 |
14 Mar 2023 | 0.5370 | 0.5690 | 0.5300 | 0.5360 | 0.5360 | 464,800 |
13 Mar 2023 | 0.5390 | 0.6240 | 0.5300 | 0.5450 | 0.5450 | 678,800 |
10 Mar 2023 | 0.6400 | 0.7340 | 0.5100 | 0.5300 | 0.5300 | 2,359,500 |
09 Mar 2023 | 0.5700 | 0.5890 | 0.5600 | 0.5690 | 0.5690 | 765,000 |
08 Mar 2023 | 0.5800 | 0.6000 | 0.5620 | 0.5750 | 0.5750 | 441,400 |
07 Mar 2023 | 0.5850 | 0.6000 | 0.5700 | 0.5960 | 0.5960 | 426,600 |
06 Mar 2023 | 0.5580 | 0.5800 | 0.5580 | 0.5710 | 0.5710 | 476,900 |
03 Mar 2023 | 0.5900 | 0.6140 | 0.5600 | 0.5650 | 0.5650 | 306,700 |
02 Mar 2023 | 0.5830 | 0.6150 | 0.5660 | 0.5890 | 0.5890 | 427,000 |
01 Mar 2023 | 0.6490 | 0.6650 | 0.5700 | 0.5800 | 0.5800 | 312,000 |
28 Feb 2023 | 0.6420 | 0.6800 | 0.6300 | 0.6350 | 0.6350 | 560,500 |
27 Feb 2023 | 0.6300 | 0.6800 | 0.6200 | 0.6430 | 0.6430 | 487,800 |
24 Feb 2023 | 0.5900 | 0.6520 | 0.5700 | 0.6380 | 0.6380 | 453,100 |
23 Feb 2023 | 0.6360 | 0.6360 | 0.5600 | 0.5900 | 0.5900 | 1,210,900 |
22 Feb 2023 | 0.6500 | 0.7000 | 0.6200 | 0.6280 | 0.6280 | 639,600 |
21 Feb 2023 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 4,086,000 |
17 Feb 2023 | 0.6800 | 0.7170 | 0.6200 | 0.6910 | 0.6910 | 5,165,300 |
16 Feb 2023 | 0.7210 | 0.7250 | 0.6500 | 0.6690 | 0.6690 | 4,294,200 |
15 Feb 2023 | 0.7610 | 0.7610 | 0.7180 | 0.7180 | 0.7180 | 737,400 |
14 Feb 2023 | 0.7640 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 252,000 |
13 Feb 2023 | 0.7310 | 0.7900 | 0.7310 | 0.7780 | 0.7780 | 354,600 |
10 Feb 2023 | 0.7860 | 0.8000 | 0.7300 | 0.7490 | 0.7490 | 604,700 |
09 Feb 2023 | 0.8260 | 0.8390 | 0.7600 | 0.7850 | 0.7850 | 391,500 |
08 Feb 2023 | 0.8350 | 0.8760 | 0.8010 | 0.8230 | 0.8230 | 335,900 |
07 Feb 2023 | 0.9060 | 0.9300 | 0.8300 | 0.8520 | 0.8520 | 493,700 |
06 Feb 2023 | 0.9100 | 0.9200 | 0.8560 | 0.9010 | 0.9010 | 460,600 |
03 Feb 2023 | 0.9300 | 1.0400 | 0.9040 | 0.9160 | 0.9160 | 622,600 |
02 Feb 2023 | 0.8630 | 0.9650 | 0.8420 | 0.9290 | 0.9290 | 877,600 |
01 Feb 2023 | 0.8500 | 0.8600 | 0.8040 | 0.8370 | 0.8370 | 524,900 |
31 Jan 2023 | 0.8160 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 441,100 |
30 Jan 2023 | 0.7800 | 0.8610 | 0.7670 | 0.8040 | 0.8040 | 631,400 |
27 Jan 2023 | 0.7360 | 0.8070 | 0.7330 | 0.7910 | 0.7910 | 642,600 |
26 Jan 2023 | 0.7450 | 0.7720 | 0.7010 | 0.7350 | 0.7350 | 790,800 |
25 Jan 2023 | 0.7980 | 0.8000 | 0.7200 | 0.7250 | 0.7250 | 700,700 |
24 Jan 2023 | 0.7860 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 661,300 |
23 Jan 2023 | 0.7760 | 0.8000 | 0.7700 | 0.7780 | 0.7780 | 728,800 |
20 Jan 2023 | 0.7860 | 0.7860 | 0.6900 | 0.7640 | 0.7640 | 551,300 |
19 Jan 2023 | 0.7670 | 0.7900 | 0.7030 | 0.7320 | 0.7320 | 701,400 |
18 Jan 2023 | 0.8060 | 0.8280 | 0.7610 | 0.7800 | 0.7800 | 538,400 |
17 Jan 2023 | 0.8080 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 521,600 |
13 Jan 2023 | 0.7300 | 0.8100 | 0.7300 | 0.7660 | 0.7660 | 750,600 |
12 Jan 2023 | 0.7360 | 0.7760 | 0.7310 | 0.7460 | 0.7460 | 1,457,500 |
11 Jan 2023 | 0.7760 | 0.8850 | 0.7020 | 0.7270 | 0.7270 | 1,248,600 |
10 Jan 2023 | 0.8660 | 0.8900 | 0.7550 | 0.7700 | 0.7700 | 690,400 |
09 Jan 2023 | 0.8350 | 0.9280 | 0.8100 | 0.8250 | 0.8250 | 1,195,600 |
06 Jan 2023 | 0.8400 | 0.8650 | 0.8010 | 0.8400 | 0.8400 | 768,400 |
05 Jan 2023 | 0.9000 | 0.9100 | 0.7950 | 0.8280 | 0.8280 | 1,365,300 |
04 Jan 2023 | 0.9350 | 0.9600 | 0.8800 | 0.8970 | 0.8970 | 1,113,200 |
03 Jan 2023 | 0.9800 | 0.9900 | 0.8800 | 0.9340 | 0.9340 | 665,900 |
30 Dec 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9650 | 0.9650 | 523,000 |
29 Dec 2022 | 1.0200 | 1.0600 | 0.9030 | 0.9490 | 0.9490 | 11,503,800 |
28 Dec 2022 | 0.9000 | 1.0400 | 0.9000 | 1.0400 | 1.0400 | 1,084,300 |
27 Dec 2022 | 0.9720 | 0.9720 | 0.8500 | 0.9060 | 0.9060 | 2,304,700 |
23 Dec 2022 | 1.0300 | 1.0300 | 0.9450 | 0.9500 | 0.9500 | 1,749,100 |
22 Dec 2022 | 1.0800 | 1.0850 | 0.9400 | 1.0100 | 1.0100 | 2,875,800 |
21 Dec 2022 | 1.1800 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 996,400 |
20 Dec 2022 | 1.2600 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 388,400 |
19 Dec 2022 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 474,300 |
16 Dec 2022 | 1.5400 | 1.5900 | 1.3800 | 1.4300 | 1.4300 | 7,320,500 |
15 Dec 2022 | 1.3900 | 1.5900 | 1.3680 | 1.5200 | 1.5200 | 2,291,000 |
14 Dec 2022 | 1.3400 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 1,649,500 |
13 Dec 2022 | 1.4000 | 1.5700 | 1.3100 | 1.3300 | 1.3300 | 1,601,800 |
12 Dec 2022 | 1.2200 | 1.4400 | 1.2190 | 1.3900 | 1.3900 | 2,867,900 |
09 Dec 2022 | 1.3000 | 1.3130 | 1.1850 | 1.2000 | 1.2000 | 455,600 |
08 Dec 2022 | 1.3200 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 389,000 |
07 Dec 2022 | 1.2000 | 1.3900 | 1.1850 | 1.3200 | 1.3200 | 445,400 |
06 Dec 2022 | 1.3200 | 1.3650 | 1.1600 | 1.2000 | 1.2000 | 656,300 |
05 Dec 2022 | 1.4000 | 1.4180 | 1.2650 | 1.3100 | 1.3100 | 304,300 |
02 Dec 2022 | 1.4100 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 322,100 |
01 Dec 2022 | 1.4500 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 982,900 |
30 Nov 2022 | 1.3900 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 1,357,200 |
29 Nov 2022 | 1.2300 | 1.3800 | 1.1900 | 1.3400 | 1.3400 | 1,034,100 |
28 Nov 2022 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 295,800 |
25 Nov 2022 | 1.2500 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 194,900 |
23 Nov 2022 | 1.2600 | 1.2650 | 1.2050 | 1.2200 | 1.2200 | 304,600 |
22 Nov 2022 | 1.2400 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 337,300 |
21 Nov 2022 | 1.2600 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 254,200 |
18 Nov 2022 | 1.4700 | 1.4700 | 1.2400 | 1.2600 | 1.2600 | 485,200 |
17 Nov 2022 | 1.3500 | 1.3950 | 1.3100 | 1.3800 | 1.3800 | 645,400 |
16 Nov 2022 | 1.4600 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 727,200 |
15 Nov 2022 | 1.4400 | 1.4690 | 1.3800 | 1.4000 | 1.4000 | 502,000 |
14 Nov 2022 | 1.3700 | 1.4700 | 1.3670 | 1.4200 | 1.4200 | 557,700 |
11 Nov 2022 | 1.2700 | 1.4300 | 1.2600 | 1.4300 | 1.4300 | 1,009,300 |
10 Nov 2022 | 1.1400 | 1.2900 | 1.1100 | 1.2600 | 1.2600 | 1,137,100 |
09 Nov 2022 | 1.2100 | 1.2400 | 1.0700 | 1.0900 | 1.0900 | 522,800 |
08 Nov 2022 | 1.1500 | 1.2000 | 1.0800 | 1.1900 | 1.1900 | 771,100 |
07 Nov 2022 | 1.1700 | 1.2600 | 1.0850 | 1.2000 | 1.2000 | 836,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |