Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.5730 | 0.5730 | 0.5730 | 0.5810 | 0.5810 | 1,053 |
01 Jun 2023 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | - |
31 May 2023 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | - |
30 May 2023 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | - |
26 May 2023 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | - |
25 May 2023 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | - |
24 May 2023 | 0.6050 | 0.5740 | 0.5740 | 0.5725 | 0.5725 | 8,598 |
23 May 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
22 May 2023 | 0.5810 | 0.6050 | 0.6030 | 0.6050 | 0.6050 | 1,403 |
19 May 2023 | 0.6105 | 0.6069 | 0.6040 | 0.6060 | 0.6060 | 10,154 |
18 May 2023 | 0.6135 | 0.6135 | 0.6135 | 0.6135 | 0.6135 | - |
17 May 2023 | 0.6010 | 0.6220 | 0.5880 | 0.6135 | 0.6135 | 5,456 |
16 May 2023 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
15 May 2023 | 0.5705 | 0.6043 | 0.6043 | 0.6020 | 0.6020 | 446 |
12 May 2023 | 0.5705 | 0.5780 | 0.5680 | 0.5745 | 0.5745 | 6,229 |
11 May 2023 | 0.6105 | 0.5600 | 0.5500 | 0.5450 | 0.5450 | 28,101 |
10 May 2023 | 0.6105 | 0.5729 | 0.5729 | 0.5735 | 0.5735 | 378 |
09 May 2023 | 0.6290 | 0.5530 | 0.5530 | 0.5525 | 0.5525 | 37,198 |
05 May 2023 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
04 May 2023 | 0.6010 | 0.6100 | 0.6019 | 0.6030 | 0.6030 | 142,444 |
03 May 2023 | 0.8145 | 0.7764 | 0.7758 | 0.7880 | 0.7880 | 9,225 |
02 May 2023 | 0.9105 | 0.8262 | 0.8262 | 0.8040 | 0.8040 | 3,171 |
28 Apr 2023 | 0.8850 | 0.8907 | 0.8790 | 0.9175 | 0.9175 | 32,608 |
27 Apr 2023 | 0.7270 | 0.8290 | 0.7720 | 0.8705 | 0.8705 | 6,457 |
26 Apr 2023 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
25 Apr 2023 | 0.7105 | 0.7207 | 0.7160 | 0.7270 | 0.7270 | 2,253 |
24 Apr 2023 | 0.7400 | 0.7179 | 0.7179 | 0.7175 | 0.7175 | 16,729 |
21 Apr 2023 | 0.7200 | 0.7129 | 0.7080 | 0.7040 | 0.7040 | 1,975 |
20 Apr 2023 | 0.7345 | 0.7310 | 0.7250 | 0.7240 | 0.7240 | 4,172 |
19 Apr 2023 | 0.7200 | 0.7400 | 0.7292 | 0.7290 | 0.7290 | 32,901 |
18 Apr 2023 | 0.5800 | 0.7071 | 0.7020 | 0.6945 | 0.6945 | 6,315 |
17 Apr 2023 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
14 Apr 2023 | 0.5785 | 0.6130 | 0.6130 | 0.6030 | 0.6030 | 556 |
13 Apr 2023 | 0.5600 | 0.5890 | 0.5760 | 0.5725 | 0.5725 | 66,151 |
12 Apr 2023 | 0.5400 | 0.5500 | 0.5460 | 0.5600 | 0.5600 | 6,948 |
11 Apr 2023 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
06 Apr 2023 | 0.5098 | 0.5930 | 0.5548 | 0.5745 | 0.5745 | 4,567 |
05 Apr 2023 | 0.5010 | 0.5237 | 0.5108 | 0.5050 | 0.5050 | 6,880 |
04 Apr 2023 | 0.5270 | 0.5478 | 0.5300 | 0.5155 | 0.5155 | 12,019 |
03 Apr 2023 | 0.5345 | 0.5369 | 0.5369 | 0.5450 | 0.5450 | 721 |
31 Mar 2023 | 0.5620 | 0.5560 | 0.5530 | 0.5530 | 0.5530 | 7,345 |
30 Mar 2023 | 0.5490 | 0.5482 | 0.5482 | 0.5510 | 0.5510 | 1,173 |
29 Mar 2023 | 0.5090 | 0.5169 | 0.5169 | 0.5165 | 0.5165 | 5,786 |
28 Mar 2023 | 0.5300 | 0.5109 | 0.5079 | 0.5280 | 0.5280 | 19,867 |
27 Mar 2023 | 0.5410 | 0.5030 | 0.5030 | 0.5015 | 0.5015 | 13,031 |
24 Mar 2023 | 0.5125 | 0.5035 | 0.5026 | 0.5030 | 0.5030 | 6,126 |
23 Mar 2023 | 0.5320 | 0.5130 | 0.5070 | 0.5110 | 0.5110 | 38,087 |
22 Mar 2023 | 0.5360 | 0.5380 | 0.5300 | 0.5300 | 0.5300 | 74,348 |
21 Mar 2023 | 0.5340 | 0.5340 | 0.5090 | 0.5360 | 0.5360 | 102,613 |
20 Mar 2023 | 0.5240 | 0.5150 | 0.5000 | 0.5015 | 0.5015 | 9,645 |
17 Mar 2023 | 0.5410 | 0.5542 | 0.5280 | 0.5280 | 0.5280 | 48,184 |
16 Mar 2023 | 0.6270 | 0.5620 | 0.5470 | 0.5550 | 0.5550 | 48,536 |
15 Mar 2023 | 0.5910 | 0.6050 | 0.5570 | 0.5830 | 0.5830 | 172,120 |
14 Mar 2023 | 0.5870 | 0.6120 | 0.5870 | 0.5850 | 0.5850 | 42,041 |
13 Mar 2023 | 0.6000 | 0.5980 | 0.5720 | 0.5850 | 0.5850 | 55,917 |
10 Mar 2023 | 0.6040 | 0.6030 | 0.5892 | 0.5970 | 0.5970 | 74,563 |
09 Mar 2023 | 0.6880 | 0.6560 | 0.6120 | 0.6120 | 0.6120 | 53,405 |
08 Mar 2023 | 0.6940 | 0.6910 | 0.6563 | 0.6580 | 0.6580 | 58,248 |
07 Mar 2023 | 0.6800 | 0.6870 | 0.6480 | 0.6540 | 0.6540 | 92,168 |
06 Mar 2023 | 0.6250 | 0.7010 | 0.6210 | 0.6770 | 0.6770 | 153,813 |
03 Mar 2023 | 0.6400 | 0.6330 | 0.5910 | 0.6180 | 0.6180 | 33,621 |
02 Mar 2023 | 0.6500 | 0.6230 | 0.5980 | 0.5970 | 0.5970 | 24,294 |
01 Mar 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6270 | 0.6270 | 54,123 |
28 Feb 2023 | 0.6520 | 0.6410 | 0.6320 | 0.6370 | 0.6370 | 7,357 |
27 Feb 2023 | 0.6290 | 0.6400 | 0.6244 | 0.6290 | 0.6290 | 21,848 |
24 Feb 2023 | 0.6500 | 0.6310 | 0.6219 | 0.6210 | 0.6210 | 21,881 |
23 Feb 2023 | 0.6610 | 0.6440 | 0.6270 | 0.6270 | 0.6270 | 29,430 |
22 Feb 2023 | 0.7010 | 0.6920 | 0.6650 | 0.6560 | 0.6560 | 5,701 |
21 Feb 2023 | 0.6900 | 0.6630 | 0.6590 | 0.6650 | 0.6650 | 13,661 |
20 Feb 2023 | 0.7010 | 0.7028 | 0.6980 | 0.6840 | 0.6840 | 1,367 |
17 Feb 2023 | 0.7010 | 0.6970 | 0.6970 | 0.6960 | 0.6960 | 250 |
16 Feb 2023 | 0.7510 | 0.7000 | 0.6970 | 0.7030 | 0.7030 | 21,665 |
15 Feb 2023 | 0.7890 | 0.7880 | 0.7640 | 0.7600 | 0.7600 | 114 |
14 Feb 2023 | 0.8000 | 0.7870 | 0.7870 | 0.7890 | 0.7890 | 75 |
13 Feb 2023 | 0.8160 | 0.7990 | 0.7830 | 0.7930 | 0.7930 | 1,711 |
10 Feb 2023 | 0.8210 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 30 |
09 Feb 2023 | 0.8860 | 0.9000 | 0.8410 | 0.8400 | 0.8400 | 22,017 |
08 Feb 2023 | 0.9010 | 0.9170 | 0.9080 | 0.8960 | 0.8960 | 5,218 |
07 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
06 Feb 2023 | 0.9010 | 0.9470 | 0.9160 | 0.9450 | 0.9450 | 8,145 |
03 Feb 2023 | 0.9090 | 0.9290 | 0.9120 | 0.9240 | 0.9240 | 20,138 |
02 Feb 2023 | 0.9470 | 0.9190 | 0.9190 | 0.9150 | 0.9150 | 7,043 |
01 Feb 2023 | 0.9010 | 0.9450 | 0.9240 | 0.9200 | 0.9200 | 21,442 |
31 Jan 2023 | 0.9010 | 0.9130 | 0.9040 | 0.9070 | 0.9070 | 7,123 |
30 Jan 2023 | 0.8710 | 0.8980 | 0.8950 | 0.8940 | 0.8940 | 4,751 |
27 Jan 2023 | 0.9240 | 0.9260 | 0.9200 | 0.9240 | 0.9240 | 8,718 |
26 Jan 2023 | 0.9340 | 0.9200 | 0.8990 | 0.9240 | 0.9240 | 18,544 |
25 Jan 2023 | 0.9585 | 0.9240 | 0.9240 | 0.9260 | 0.9260 | 2,675 |
24 Jan 2023 | 0.9955 | 0.9870 | 0.9700 | 0.9830 | 0.9830 | 64,664 |
23 Jan 2023 | 0.9820 | 0.9900 | 0.9900 | 0.9875 | 0.9875 | 3,768 |
20 Jan 2023 | 0.9820 | 0.9880 | 0.9770 | 0.9810 | 0.9810 | 4,305 |
19 Jan 2023 | 0.9955 | 0.9950 | 0.9790 | 0.9820 | 0.9820 | 3,891 |
18 Jan 2023 | 0.9955 | 0.9760 | 0.9750 | 0.9730 | 0.9730 | 2,999 |
17 Jan 2023 | 0.9875 | 0.9750 | 0.9750 | 0.9720 | 0.9720 | 658 |
16 Jan 2023 | 0.9585 | 0.9760 | 0.9760 | 0.9730 | 0.9730 | 911 |
13 Jan 2023 | 0.9730 | 0.9980 | 0.9660 | 0.9675 | 0.9675 | 2,598 |
12 Jan 2023 | 0.9685 | 0.9910 | 0.9800 | 0.9730 | 0.9730 | 296 |
11 Jan 2023 | 0.9810 | 0.9790 | 0.9450 | 0.9540 | 0.9540 | 3,099 |
10 Jan 2023 | 0.9090 | 0.9650 | 0.9540 | 0.9620 | 0.9620 | 4,187 |
09 Jan 2023 | 0.9685 | 0.9650 | 0.9600 | 0.9630 | 0.9630 | 459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |