Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 0.6310 | 0.6355 | 0.6285 | 1.2090 | 1.2090 | 86,442 |
24 Mar 2023 | 0.6500 | 0.6500 | 0.6360 | 1.2090 | 1.2090 | 42,277 |
23 Mar 2023 | 0.6405 | 0.6530 | 0.6400 | 1.2090 | 1.2090 | 68,765 |
22 Mar 2023 | 0.6495 | 0.6555 | 0.6415 | 1.2090 | 1.2090 | 120,083 |
21 Mar 2023 | 0.6430 | 0.6590 | 0.6425 | 1.2090 | 1.2090 | 66,694 |
20 Mar 2023 | 0.6230 | 0.6410 | 0.6150 | 1.2090 | 1.2090 | 32,278 |
17 Mar 2023 | 0.6475 | 0.6475 | 0.6325 | 1.2090 | 1.2090 | 178,956 |
16 Mar 2023 | 0.6445 | 0.6510 | 0.6385 | 1.2090 | 1.2090 | 147,670 |
15 Mar 2023 | 0.6450 | 0.6490 | 0.6310 | 1.2090 | 1.2090 | 315,154 |
14 Mar 2023 | 0.6500 | 0.6620 | 0.6500 | 1.2090 | 1.2090 | 60,022 |
13 Mar 2023 | 0.6415 | 0.6490 | 0.6205 | 1.2090 | 1.2090 | 257,554 |
10 Mar 2023 | 0.6520 | 0.6525 | 0.6360 | 1.2090 | 1.2090 | 195,950 |
09 Mar 2023 | 0.6710 | 0.6710 | 0.6605 | 1.2090 | 1.2090 | 186,738 |
08 Mar 2023 | 0.6780 | 0.6790 | 0.6710 | 1.2090 | 1.2090 | 43,997 |
07 Mar 2023 | 0.6705 | 0.6830 | 0.6705 | 1.2090 | 1.2090 | 85,991 |
06 Mar 2023 | 0.6660 | 0.6770 | 0.6585 | 1.2090 | 1.2090 | 234,065 |
03 Mar 2023 | 0.6640 | 0.6700 | 0.6585 | 1.2090 | 1.2090 | 97,691 |
02 Mar 2023 | 0.6600 | 0.6700 | 0.6595 | 1.2090 | 1.2090 | 39,251 |
01 Mar 2023 | 0.6895 | 0.6900 | 0.6630 | 1.2090 | 1.2090 | 277,033 |
28 Feb 2023 | 0.6670 | 0.6890 | 0.6665 | 1.2090 | 1.2090 | 215,901 |
27 Feb 2023 | 0.6640 | 0.6760 | 0.6640 | 1.2090 | 1.2090 | 87,264 |
24 Feb 2023 | 0.6555 | 0.6705 | 0.6520 | 1.2090 | 1.2090 | 318,500 |
23 Feb 2023 | 0.6665 | 0.6715 | 0.6620 | 1.2090 | 1.2090 | 336,030 |
22 Feb 2023 | 0.6565 | 0.6635 | 0.6450 | 1.2090 | 1.2090 | 495,240 |
21 Feb 2023 | 0.6635 | 0.6635 | 0.6550 | 1.2090 | 1.2090 | 226,740 |
20 Feb 2023 | 0.6600 | 0.6705 | 0.6460 | 1.2090 | 1.2090 | 477,468 |
17 Feb 2023 | 0.6420 | 0.6532 | 0.6350 | 1.2090 | 1.2090 | 202,875 |
16 Feb 2023 | 0.6530 | 0.6550 | 0.6440 | 1.2090 | 1.2090 | 139,443 |
15 Feb 2023 | 0.6445 | 0.6515 | 0.6400 | 1.2090 | 1.2090 | 170,860 |
14 Feb 2023 | 0.6400 | 0.6565 | 0.6385 | 1.2090 | 1.2090 | 131,771 |
13 Feb 2023 | 0.6400 | 0.6450 | 0.6365 | 1.2090 | 1.2090 | 65,142 |
10 Feb 2023 | 0.6540 | 0.6550 | 0.6365 | 1.2090 | 1.2090 | 199,020 |
09 Feb 2023 | 0.6690 | 0.6725 | 0.6585 | 1.2090 | 1.2090 | 178,190 |
08 Feb 2023 | 0.6745 | 0.6795 | 0.6690 | 1.2090 | 1.2090 | 102,890 |
07 Feb 2023 | 0.6705 | 0.6740 | 0.6650 | 1.2090 | 1.2090 | 143,380 |
06 Feb 2023 | 0.6780 | 0.6780 | 0.6590 | 1.2090 | 1.2090 | 289,136 |
03 Feb 2023 | 0.6485 | 0.6880 | 0.6420 | 1.2090 | 1.2090 | 321,127 |
02 Feb 2023 | 0.6285 | 0.6480 | 0.6285 | 1.2090 | 1.2090 | 158,492 |
01 Feb 2023 | 0.6235 | 0.6320 | 0.6200 | 1.2090 | 1.2090 | 166,171 |
31 Jan 2023 | 0.6160 | 0.6240 | 0.6080 | 1.2090 | 1.2090 | 200,190 |
30 Jan 2023 | 0.6200 | 0.6240 | 0.6080 | 1.2090 | 1.2090 | 134,001 |
27 Jan 2023 | 0.6235 | 0.6235 | 0.6110 | 1.2090 | 1.2090 | 61,562 |
26 Jan 2023 | 0.5990 | 0.6220 | 0.5990 | 1.2090 | 1.2090 | 78,604 |
25 Jan 2023 | 0.5935 | 0.5990 | 0.5850 | 1.2090 | 1.2090 | 67,337 |
24 Jan 2023 | 0.6030 | 0.6050 | 0.5925 | 1.2090 | 1.2090 | 32,552 |
23 Jan 2023 | 0.6040 | 0.6070 | 0.5940 | 1.2090 | 1.2090 | 28,055 |
20 Jan 2023 | 0.5940 | 0.6010 | 0.5890 | 1.2090 | 1.2090 | 83,647 |
19 Jan 2023 | 0.6095 | 0.6100 | 0.5950 | 1.2090 | 1.2090 | 41,913 |
18 Jan 2023 | 0.6150 | 0.6150 | 0.6080 | 1.2090 | 1.2090 | 22,936 |
17 Jan 2023 | 0.6170 | 0.6225 | 0.6115 | 1.2090 | 1.2090 | 60,036 |
16 Jan 2023 | 0.5920 | 0.6155 | 0.5920 | 1.2090 | 1.2090 | 246,249 |
13 Jan 2023 | 0.6010 | 0.6070 | 0.5860 | 1.2090 | 1.2090 | 72,273 |
12 Jan 2023 | 0.6115 | 0.6120 | 0.5965 | 1.2090 | 1.2090 | 186,866 |
11 Jan 2023 | 0.6195 | 0.6245 | 0.6115 | 1.2090 | 1.2090 | 139,334 |
10 Jan 2023 | 0.6165 | 0.6185 | 0.6100 | 1.2090 | 1.2090 | 178,390 |
09 Jan 2023 | 0.6165 | 0.6260 | 0.6140 | 1.2090 | 1.2090 | 111,817 |
06 Jan 2023 | 0.6125 | 0.6180 | 0.6075 | 1.2090 | 1.2090 | 68,178 |
05 Jan 2023 | 0.6130 | 0.6220 | 0.6100 | 1.2090 | 1.2090 | 76,518 |
04 Jan 2023 | 0.5965 | 0.6105 | 0.5915 | 1.2090 | 1.2090 | 81,959 |
03 Jan 2023 | 0.5795 | 0.5920 | 0.5785 | 1.2090 | 1.2090 | 54,763 |
30 Dec 2022 | 0.5600 | 0.5635 | 0.5600 | 1.2090 | 1.2090 | 71,038 |
29 Dec 2022 | 0.5485 | 0.5610 | 0.5485 | 1.2090 | 1.2090 | 55,631 |
28 Dec 2022 | 0.5470 | 0.5555 | 0.5470 | 1.2090 | 1.2090 | 31,332 |
23 Dec 2022 | 0.5475 | 0.5525 | 0.5445 | 1.2090 | 1.2090 | 24,069 |
22 Dec 2022 | 0.5495 | 0.5540 | 0.5430 | 1.2090 | 1.2090 | 26,003 |
21 Dec 2022 | 0.5390 | 0.5470 | 0.5385 | 1.2090 | 1.2090 | 29,798 |
20 Dec 2022 | 0.5360 | 0.5365 | 0.5340 | 1.2090 | 1.2090 | 17,406 |
19 Dec 2022 | 0.5220 | 0.5430 | 0.5220 | 1.2090 | 1.2090 | 109,913 |
16 Dec 2022 | 0.5280 | 0.5280 | 0.5130 | 1.2090 | 1.2090 | 210,192 |
15 Dec 2022 | 0.5330 | 0.5350 | 0.5260 | 1.2090 | 1.2090 | 90,631 |
14 Dec 2022 | 0.5420 | 0.5440 | 0.5355 | 1.2090 | 1.2090 | 110,403 |
13 Dec 2022 | 0.5340 | 0.5515 | 0.5290 | 1.2090 | 1.2090 | 146,748 |
12 Dec 2022 | 0.5380 | 0.5380 | 0.5285 | 1.2090 | 1.2090 | 317,378 |
09 Dec 2022 | 0.5545 | 0.5550 | 0.5375 | 1.2090 | 1.2090 | 42,174 |
08 Dec 2022 | 0.5460 | 0.5526 | 0.5415 | 1.2090 | 1.2090 | 24,269 |
07 Dec 2022 | 0.5610 | 0.5610 | 0.5475 | 1.2090 | 1.2090 | 59,784 |
06 Dec 2022 | 0.5600 | 0.5675 | 0.5600 | 1.2090 | 1.2090 | 41,948 |
05 Dec 2022 | 0.5730 | 0.5820 | 0.5655 | 1.2090 | 1.2090 | 122,027 |
02 Dec 2022 | 0.5710 | 0.5780 | 0.5690 | 1.2090 | 1.2090 | 158,340 |
01 Dec 2022 | 0.5625 | 0.5710 | 0.5590 | 1.2090 | 1.2090 | 198,377 |
30 Nov 2022 | 0.5545 | 0.5610 | 0.5490 | 1.2090 | 1.2090 | 84,421 |
29 Nov 2022 | 0.5580 | 0.5590 | 0.5505 | 1.2090 | 1.2090 | 72,701 |
28 Nov 2022 | 0.5620 | 0.5660 | 0.5530 | 1.2090 | 1.2090 | 183,798 |
25 Nov 2022 | 0.5590 | 0.5805 | 0.5580 | 1.2090 | 1.2090 | 239,591 |
24 Nov 2022 | 0.5405 | 0.5640 | 0.5405 | 1.2090 | 1.2090 | 330,214 |
23 Nov 2022 | 0.5155 | 0.5330 | 0.5140 | 1.2090 | 1.2090 | 36,958 |
22 Nov 2022 | 0.5205 | 0.5265 | 0.5185 | 1.2090 | 1.2090 | 39,490 |
21 Nov 2022 | 0.5330 | 0.5330 | 0.5180 | 1.2090 | 1.2090 | 112,348 |
18 Nov 2022 | 0.5235 | 0.5260 | 0.5195 | 1.2090 | 1.2090 | 46,648 |
17 Nov 2022 | 0.5345 | 0.5345 | 0.5145 | 1.2090 | 1.2090 | 285,604 |
16 Nov 2022 | 0.5350 | 0.5350 | 0.5200 | 1.2090 | 1.2090 | 291,993 |
15 Nov 2022 | 0.5460 | 0.5500 | 0.5305 | 1.2090 | 1.2090 | 198,539 |
14 Nov 2022 | 0.5500 | 0.5595 | 0.5420 | 1.2090 | 1.2090 | 173,726 |
11 Nov 2022 | 0.5180 | 0.5490 | 0.5180 | 1.2090 | 1.2090 | 217,335 |
10 Nov 2022 | 0.5020 | 0.5235 | 0.5005 | 1.2090 | 1.2090 | 158,707 |
09 Nov 2022 | 0.5110 | 0.5115 | 0.5035 | 1.2090 | 1.2090 | 83,286 |
08 Nov 2022 | 0.5150 | 0.5180 | 0.5010 | 1.2090 | 1.2090 | 139,429 |
07 Nov 2022 | 0.4810 | 0.5205 | 0.4810 | 1.2090 | 1.2090 | 281,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |