Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.7833 | 0.7940 | 0.7670 | 0.7844 | 0.7844 | 1,152,497 |
25 May 2023 | 0.7831 | 0.7954 | 0.7832 | 0.7905 | 0.7905 | 481,711 |
24 May 2023 | 0.7850 | 0.7952 | 0.7864 | 0.7913 | 0.7913 | 806,239 |
23 May 2023 | 0.7997 | 0.8042 | 0.7954 | 0.7993 | 0.7993 | 804,008 |
22 May 2023 | 0.7809 | 0.8000 | 0.7862 | 0.7942 | 0.7942 | 7,949,273 |
19 May 2023 | 0.7700 | 0.8064 | 0.7720 | 0.8008 | 0.8008 | 2,995,952 |
18 May 2023 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | - |
17 May 2023 | 0.7509 | 0.7714 | 0.7546 | 0.7684 | 0.7684 | 568,001 |
16 May 2023 | 0.7561 | 0.7654 | 0.7578 | 0.7589 | 0.7589 | 1,318,311 |
15 May 2023 | 0.7550 | 0.7656 | 0.7574 | 0.7641 | 0.7641 | 710,127 |
12 May 2023 | 0.7600 | 0.7704 | 0.7582 | 0.7630 | 0.7630 | 3,260,671 |
11 May 2023 | 0.7579 | 0.7710 | 0.7520 | 0.7528 | 0.7528 | 3,853,159 |
10 May 2023 | 0.7708 | 0.7788 | 0.7622 | 0.7665 | 0.7665 | 613,236 |
09 May 2023 | 0.7600 | 0.7818 | 0.7650 | 0.7669 | 0.7669 | 542,412 |
05 May 2023 | 0.7401 | 0.7770 | 0.7440 | 0.7641 | 0.7641 | 397,184 |
04 May 2023 | 0.7600 | 0.7650 | 0.7350 | 0.7384 | 0.7384 | 943,241 |
03 May 2023 | 0.7899 | 0.7868 | 0.7638 | 0.7698 | 0.7698 | 1,141,308 |
02 May 2023 | 0.8000 | 0.8048 | 0.7788 | 0.7794 | 0.7794 | 2,289,437 |
28 Apr 2023 | 0.7700 | 0.8038 | 0.7798 | 0.8016 | 0.8016 | 527,506 |
27 Apr 2023 | 0.7704 | 0.7972 | 0.7802 | 0.7975 | 0.7975 | 552,391 |
26 Apr 2023 | 0.7747 | 0.8014 | 0.7658 | 0.7961 | 0.7961 | 2,475,818 |
25 Apr 2023 | 0.7852 | 0.8010 | 0.7604 | 0.7891 | 0.7891 | 1,369,448 |
24 Apr 2023 | 0.7819 | 0.8108 | 0.7822 | 0.8014 | 0.8014 | 2,183,251 |
21 Apr 2023 | 0.7899 | 0.7916 | 0.7780 | 0.7899 | 0.7899 | 912,676 |
20 Apr 2023 | 0.8155 | 0.8248 | 0.7968 | 0.8047 | 0.8047 | 891,728 |
19 Apr 2023 | 0.8201 | 0.8280 | 0.8106 | 0.8118 | 0.8118 | 5,506,684 |
18 Apr 2023 | 0.8166 | 0.8384 | 0.8180 | 0.8281 | 0.8281 | 4,507,969 |
17 Apr 2023 | 0.8500 | 0.8562 | 0.8124 | 0.8149 | 0.8149 | 3,169,000 |
14 Apr 2023 | 0.8400 | 0.8714 | 0.8360 | 0.8635 | 0.8635 | 7,929,873 |
13 Apr 2023 | 0.8389 | 0.8426 | 0.8296 | 0.8332 | 0.8332 | 9,473,638 |
12 Apr 2023 | 0.8100 | 0.8448 | 0.8126 | 0.8428 | 0.8428 | 13,233,591 |
11 Apr 2023 | 0.8000 | 0.8200 | 0.8044 | 0.8137 | 0.8137 | 4,892,919 |
06 Apr 2023 | 0.7602 | 0.8080 | 0.7942 | 0.8073 | 0.8073 | 4,454,448 |
06 Apr 2023 | 0.05 Dividend | |||||
05 Apr 2023 | 0.8000 | 0.8214 | 0.7974 | 0.8030 | 0.7530 | 9,744,933 |
04 Apr 2023 | 0.8032 | 0.8170 | 0.8020 | 0.8145 | 0.7638 | 1,125,781 |
03 Apr 2023 | 0.8221 | 0.8288 | 0.7928 | 0.8096 | 0.7592 | 1,549,753 |
31 Mar 2023 | 0.8131 | 0.8276 | 0.8002 | 0.8268 | 0.7753 | 5,337,339 |
30 Mar 2023 | 0.8000 | 0.8194 | 0.8002 | 0.8077 | 0.7574 | 5,245,380 |
29 Mar 2023 | 0.7899 | 0.8090 | 0.7736 | 0.8030 | 0.7530 | 7,148,386 |
28 Mar 2023 | 0.7749 | 0.7904 | 0.7642 | 0.7708 | 0.7228 | 10,979,521 |
27 Mar 2023 | 0.7801 | 0.7854 | 0.7572 | 0.7669 | 0.7191 | 7,194,185 |
24 Mar 2023 | 0.7610 | 0.7640 | 0.7318 | 0.7579 | 0.7107 | 4,047,121 |
23 Mar 2023 | 0.8100 | 0.8338 | 0.7962 | 0.8059 | 0.7557 | 2,241,617 |
22 Mar 2023 | 0.8800 | 0.9000 | 0.8215 | 0.8358 | 0.7838 | 28,309,718 |
21 Mar 2023 | 0.8135 | 0.8975 | 0.7874 | 0.8814 | 0.8265 | 26,664,750 |
20 Mar 2023 | 0.7200 | 0.9464 | 0.6742 | 0.8036 | 0.7536 | 37,273,483 |
17 Mar 2023 | 2.0665 | 2.0870 | 1.7700 | 1.8587 | 1.7430 | 16,716,073 |
16 Mar 2023 | 2.3005 | 2.3770 | 1.9000 | 2.0110 | 1.8858 | 18,928,243 |
15 Mar 2023 | 2.3495 | 2.2820 | 1.5515 | 2.0108 | 1.8855 | 19,183,888 |
14 Mar 2023 | 2.2120 | 2.3010 | 2.1220 | 2.2305 | 2.0916 | 10,539,761 |
13 Mar 2023 | 2.5095 | 2.5180 | 2.1170 | 2.2715 | 2.1301 | 9,771,682 |
10 Mar 2023 | 2.5200 | 2.5530 | 2.4120 | 2.4940 | 2.3387 | 3,332,590 |
09 Mar 2023 | 2.6100 | 2.6460 | 2.5030 | 2.6315 | 2.4676 | 6,989,296 |
08 Mar 2023 | 2.6980 | 2.6970 | 2.6330 | 2.6685 | 2.5023 | 6,908,418 |
07 Mar 2023 | 2.7495 | 2.7730 | 2.6900 | 2.7270 | 2.5572 | 4,521,833 |
06 Mar 2023 | 2.7495 | 2.7810 | 2.7100 | 2.7290 | 2.5591 | 2,911,261 |
03 Mar 2023 | 2.6060 | 2.7840 | 2.5960 | 2.7620 | 2.5900 | 2,125,755 |
02 Mar 2023 | 2.7700 | 2.7610 | 2.4970 | 2.5815 | 2.4208 | 2,520,539 |
01 Mar 2023 | 2.8675 | 2.8660 | 2.7470 | 2.7760 | 2.6031 | 3,932,749 |
28 Feb 2023 | 2.8255 | 2.8580 | 2.7689 | 2.8570 | 2.6791 | 1,258,869 |
27 Feb 2023 | 2.8000 | 2.8560 | 2.7940 | 2.8470 | 2.6697 | 3,507,313 |
24 Feb 2023 | 2.8100 | 2.8000 | 2.7500 | 2.7720 | 2.5994 | 1,052,938 |
23 Feb 2023 | 2.7495 | 2.8120 | 2.7400 | 2.7865 | 2.6130 | 3,309,340 |
22 Feb 2023 | 2.7495 | 2.7340 | 2.6640 | 2.7240 | 2.5544 | 1,936,606 |
21 Feb 2023 | 2.7455 | 2.9000 | 2.5240 | 2.6715 | 2.5052 | 5,531,701 |
20 Feb 2023 | 2.7855 | 2.8210 | 2.7680 | 2.7825 | 2.6092 | 11,480,848 |
17 Feb 2023 | 2.8100 | 2.7800 | 2.7250 | 2.7280 | 2.5581 | 1,280,897 |
16 Feb 2023 | 2.8400 | 2.8670 | 2.7290 | 2.7975 | 2.6233 | 3,308,489 |
15 Feb 2023 | 2.8050 | 2.8080 | 2.7510 | 2.7915 | 2.6177 | 2,814,322 |
14 Feb 2023 | 2.7585 | 2.8170 | 2.7200 | 2.7825 | 2.6092 | 4,291,048 |
13 Feb 2023 | 2.9035 | 2.8600 | 2.7200 | 2.7505 | 2.5792 | 3,899,362 |
10 Feb 2023 | 2.8295 | 2.9000 | 2.7010 | 2.8725 | 2.6936 | 18,091,674 |
09 Feb 2023 | 3.2205 | 3.2160 | 2.7090 | 2.7865 | 2.6130 | 6,874,175 |
08 Feb 2023 | 3.2500 | 3.2810 | 3.2050 | 3.2400 | 3.0383 | 3,519,860 |
07 Feb 2023 | 3.1895 | 3.2440 | 3.1470 | 3.2335 | 3.0322 | 768,390 |
06 Feb 2023 | 3.3155 | 3.3100 | 3.1660 | 3.2030 | 3.0036 | 2,440,181 |
03 Feb 2023 | 3.3405 | 3.3440 | 3.2660 | 3.2775 | 3.0734 | 17,653,191 |
02 Feb 2023 | 3.2400 | 3.3580 | 3.1840 | 3.3220 | 3.1152 | 2,642,268 |
01 Feb 2023 | 3.1405 | 3.2360 | 3.1450 | 3.1935 | 2.9947 | 9,847,160 |
31 Jan 2023 | 3.2100 | 3.1650 | 3.0540 | 3.1415 | 2.9459 | 1,972,870 |
30 Jan 2023 | 3.2295 | 3.2100 | 3.1180 | 3.1465 | 2.9506 | 2,623,698 |
27 Jan 2023 | 3.2000 | 3.2240 | 3.1500 | 3.1915 | 2.9928 | 1,353,439 |
26 Jan 2023 | 3.1495 | 3.1900 | 3.1410 | 3.1885 | 2.9900 | 2,729,202 |
25 Jan 2023 | 3.1865 | 3.1690 | 3.0460 | 3.0675 | 2.8765 | 1,216,182 |
24 Jan 2023 | 3.1905 | 3.2130 | 3.1390 | 3.1925 | 2.9937 | 5,172,824 |
23 Jan 2023 | 3.1650 | 3.1650 | 3.0850 | 3.1455 | 2.9496 | 1,144,954 |
20 Jan 2023 | 3.0040 | 3.0900 | 2.9900 | 3.0560 | 2.8657 | 2,186,091 |
19 Jan 2023 | 3.1805 | 3.1750 | 2.9820 | 3.0110 | 2.8235 | 5,043,156 |
18 Jan 2023 | 3.2050 | 3.2550 | 3.1560 | 3.1955 | 2.9965 | 7,957,399 |
17 Jan 2023 | 3.1985 | 3.2160 | 3.1320 | 3.2110 | 3.0111 | 9,258,148 |
16 Jan 2023 | 3.1895 | 3.1920 | 3.1410 | 3.1455 | 2.9496 | 699,938 |
13 Jan 2023 | 3.2000 | 3.2110 | 3.0890 | 3.1055 | 2.9121 | 1,863,112 |
12 Jan 2023 | 3.1495 | 3.1970 | 3.1210 | 3.1825 | 2.9843 | 1,065,264 |
11 Jan 2023 | 3.1005 | 3.1500 | 3.0730 | 3.1125 | 2.9187 | 2,224,305 |
10 Jan 2023 | 3.0900 | 3.0740 | 3.0000 | 3.0365 | 2.8474 | 8,151,440 |
09 Jan 2023 | 3.0130 | 3.0610 | 2.9810 | 3.0375 | 2.8484 | 2,916,358 |
06 Jan 2023 | 3.0000 | 2.9870 | 2.9100 | 2.9710 | 2.7860 | 988,087 |
05 Jan 2023 | 3.0170 | 3.0130 | 2.9400 | 2.9855 | 2.7996 | 1,406,979 |
04 Jan 2023 | 2.8920 | 2.9600 | 2.8610 | 2.9370 | 2.7541 | 1,537,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |