Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 27,543,500 |
30 Mar 2023 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 8,963,228 |
29 Mar 2023 | 0.6450 | 0.6550 | 0.6350 | 0.6500 | 0.6500 | 23,568,200 |
28 Mar 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 13,932,300 |
27 Mar 2023 | 0.6400 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 20,260,400 |
24 Mar 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 12,318,600 |
23 Mar 2023 | 0.6350 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 18,207,700 |
22 Mar 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 8,954,600 |
21 Mar 2023 | 0.6350 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 14,820,800 |
20 Mar 2023 | 0.6350 | 0.6400 | 0.6250 | 0.6350 | 0.6350 | 42,261,200 |
17 Mar 2023 | 0.6300 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 36,323,900 |
16 Mar 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 33,588,700 |
15 Mar 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 44,606,800 |
14 Mar 2023 | 0.6250 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 39,125,400 |
13 Mar 2023 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 24,117,900 |
10 Mar 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 15,507,300 |
09 Mar 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 21,924,200 |
08 Mar 2023 | 0.6450 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 14,307,600 |
07 Mar 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 11,909,100 |
06 Mar 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,033,100 |
03 Mar 2023 | 0.6350 | 0.6600 | 0.6350 | 0.6550 | 0.6550 | 35,494,800 |
02 Mar 2023 | 0.6350 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 27,029,300 |
01 Mar 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6350 | 0.6350 | 34,196,800 |
28 Feb 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 8,460,400 |
27 Feb 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 11,262,700 |
24 Feb 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 11,509,100 |
23 Feb 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 23,032,600 |
22 Feb 2023 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 9,337,300 |
21 Feb 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 10,825,900 |
20 Feb 2023 | 0.6550 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 8,817,500 |
17 Feb 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6550 | 0.6550 | 32,337,100 |
16 Feb 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 45,401,900 |
15 Feb 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6600 | 0.6600 | 20,546,800 |
14 Feb 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 29,064,500 |
13 Feb 2023 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 29,785,100 |
10 Feb 2023 | 0.7000 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 21,185,200 |
09 Feb 2023 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 8,325,900 |
08 Feb 2023 | 0.6900 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 30,804,000 |
07 Feb 2023 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 10,614,700 |
06 Feb 2023 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 20,575,900 |
03 Feb 2023 | 0.6950 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 15,370,000 |
02 Feb 2023 | 0.7050 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 26,649,900 |
01 Feb 2023 | 0.7050 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 12,419,000 |
31 Jan 2023 | 0.7050 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 38,289,200 |
30 Jan 2023 | 0.7100 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 17,210,400 |
27 Jan 2023 | 0.7200 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 33,030,900 |
26 Jan 2023 | 0.7150 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 29,148,964 |
25 Jan 2023 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 24,861,400 |
20 Jan 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 16,104,900 |
19 Jan 2023 | 0.7000 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 41,511,500 |
18 Jan 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 20,574,700 |
17 Jan 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 14,972,700 |
16 Jan 2023 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 12,824,100 |
13 Jan 2023 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 15,426,700 |
12 Jan 2023 | 0.7200 | 0.7250 | 0.7050 | 0.7150 | 0.7150 | 40,739,300 |
11 Jan 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 32,770,200 |
10 Jan 2023 | 0.7100 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 66,144,300 |
09 Jan 2023 | 0.6950 | 0.7150 | 0.6950 | 0.7100 | 0.7100 | 60,410,400 |
06 Jan 2023 | 0.6850 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 16,216,000 |
05 Jan 2023 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 11,297,700 |
04 Jan 2023 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 5,486,300 |
03 Jan 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 15,864,800 |
30 Dec 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 3,753,600 |
29 Dec 2022 | 0.6900 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | 18,384,300 |
28 Dec 2022 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 8,160,800 |
27 Dec 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 12,135,100 |
23 Dec 2022 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 6,357,700 |
22 Dec 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 15,376,000 |
21 Dec 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 11,052,200 |
20 Dec 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 19,521,700 |
19 Dec 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 16,356,800 |
16 Dec 2022 | 0.6750 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 17,376,400 |
15 Dec 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 29,628,700 |
14 Dec 2022 | 0.6750 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 30,171,100 |
13 Dec 2022 | 0.6750 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 25,217,700 |
12 Dec 2022 | 0.6750 | 0.6850 | 0.6650 | 0.6750 | 0.6750 | 39,723,900 |
09 Dec 2022 | 0.6550 | 0.6750 | 0.6500 | 0.6700 | 0.6700 | 40,057,300 |
08 Dec 2022 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 16,846,400 |
07 Dec 2022 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 18,355,800 |
06 Dec 2022 | 0.6600 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 18,782,600 |
05 Dec 2022 | 0.6450 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 37,919,000 |
02 Dec 2022 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 17,021,100 |
01 Dec 2022 | 0.6400 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 17,384,100 |
30 Nov 2022 | 0.6250 | 0.6450 | 0.6250 | 0.6350 | 0.6350 | 49,043,000 |
29 Nov 2022 | 0.6250 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 12,962,600 |
28 Nov 2022 | 0.6250 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 40,045,900 |
25 Nov 2022 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 6,398,200 |
24 Nov 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 6,681,400 |
23 Nov 2022 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 28,545,000 |
22 Nov 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 10,067,000 |
21 Nov 2022 | 0.6250 | 0.6300 | 0.6050 | 0.6150 | 0.6150 | 24,993,000 |
18 Nov 2022 | 0.6200 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 16,866,800 |
17 Nov 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 13,067,500 |
16 Nov 2022 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 14,853,400 |
15 Nov 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 15,170,100 |
14 Nov 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 23,990,500 |
11 Nov 2022 | 0.6100 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 33,070,600 |
10 Nov 2022 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 8,086,700 |
09 Nov 2022 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 16,828,100 |
08 Nov 2022 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 9,267,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |