Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.4298 | 0.4400 | 0.4139 | 0.4400 | 0.4400 | 101,578 |
23 Mar 2023 | 0.4360 | 0.4390 | 0.4100 | 0.4300 | 0.4300 | 138,500 |
22 Mar 2023 | 0.4580 | 0.4610 | 0.4250 | 0.4370 | 0.4370 | 879,400 |
21 Mar 2023 | 0.3800 | 0.4410 | 0.3800 | 0.4200 | 0.4200 | 364,000 |
20 Mar 2023 | 0.3110 | 0.4010 | 0.3110 | 0.3700 | 0.3700 | 551,900 |
17 Mar 2023 | 0.4500 | 0.4570 | 0.3630 | 0.4000 | 0.4000 | 450,200 |
16 Mar 2023 | 0.5000 | 0.5000 | 0.4510 | 0.4560 | 0.4560 | 249,500 |
15 Mar 2023 | 0.4660 | 0.5250 | 0.4660 | 0.4790 | 0.4790 | 179,900 |
14 Mar 2023 | 0.4950 | 0.5080 | 0.4800 | 0.4800 | 0.4800 | 78,500 |
13 Mar 2023 | 0.5100 | 0.5270 | 0.4910 | 0.5110 | 0.5110 | 115,300 |
10 Mar 2023 | 0.5040 | 0.5400 | 0.5000 | 0.5010 | 0.5010 | 92,400 |
09 Mar 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5210 | 0.5210 | 91,800 |
08 Mar 2023 | 0.5450 | 0.5500 | 0.5200 | 0.5370 | 0.5370 | 94,100 |
07 Mar 2023 | 0.5490 | 0.5490 | 0.5120 | 0.5450 | 0.5450 | 72,600 |
06 Mar 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 95,500 |
03 Mar 2023 | 0.5400 | 0.5600 | 0.5250 | 0.5600 | 0.5600 | 54,100 |
02 Mar 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5420 | 0.5420 | 47,900 |
01 Mar 2023 | 0.5390 | 0.5780 | 0.5380 | 0.5520 | 0.5520 | 151,800 |
28 Feb 2023 | 0.5350 | 0.5390 | 0.5300 | 0.5370 | 0.5370 | 91,500 |
27 Feb 2023 | 0.5300 | 0.5390 | 0.5050 | 0.5390 | 0.5390 | 95,400 |
24 Feb 2023 | 0.5220 | 0.5450 | 0.5000 | 0.5010 | 0.5010 | 216,800 |
23 Feb 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5380 | 0.5380 | 128,200 |
22 Feb 2023 | 0.5600 | 0.5660 | 0.5450 | 0.5510 | 0.5510 | 97,900 |
21 Feb 2023 | 0.5800 | 0.5800 | 0.5560 | 0.5600 | 0.5600 | 108,800 |
17 Feb 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 129,700 |
16 Feb 2023 | 0.5860 | 0.6000 | 0.5570 | 0.5690 | 0.5690 | 120,300 |
15 Feb 2023 | 0.5800 | 0.6190 | 0.5800 | 0.5860 | 0.5860 | 194,700 |
14 Feb 2023 | 0.6070 | 0.6200 | 0.5800 | 0.6190 | 0.6190 | 106,500 |
13 Feb 2023 | 0.6010 | 0.6200 | 0.5810 | 0.6010 | 0.6010 | 177,000 |
10 Feb 2023 | 0.6300 | 0.6300 | 0.5960 | 0.6100 | 0.6100 | 148,000 |
09 Feb 2023 | 0.6400 | 0.6400 | 0.5990 | 0.6190 | 0.6190 | 304,200 |
08 Feb 2023 | 0.6750 | 0.6780 | 0.6300 | 0.6420 | 0.6420 | 250,900 |
07 Feb 2023 | 0.6750 | 0.6800 | 0.6400 | 0.6780 | 0.6780 | 154,700 |
06 Feb 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 176,300 |
03 Feb 2023 | 0.6950 | 0.7370 | 0.6890 | 0.7100 | 0.7100 | 277,400 |
02 Feb 2023 | 0.6800 | 0.7290 | 0.6800 | 0.6960 | 0.6960 | 286,800 |
01 Feb 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 156,800 |
31 Jan 2023 | 0.6610 | 0.7000 | 0.6530 | 0.6640 | 0.6640 | 200,100 |
30 Jan 2023 | 0.6580 | 0.6800 | 0.6580 | 0.6610 | 0.6610 | 139,700 |
27 Jan 2023 | 0.7100 | 0.7160 | 0.6500 | 0.6600 | 0.6600 | 302,500 |
26 Jan 2023 | 0.6200 | 0.6800 | 0.6200 | 0.6790 | 0.6790 | 275,200 |
25 Jan 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 111,100 |
24 Jan 2023 | 0.6160 | 0.6400 | 0.6080 | 0.6310 | 0.6310 | 312,400 |
23 Jan 2023 | 0.6000 | 0.6270 | 0.6000 | 0.6160 | 0.6160 | 112,600 |
20 Jan 2023 | 0.5950 | 0.6100 | 0.5710 | 0.5840 | 0.5840 | 171,000 |
19 Jan 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5910 | 0.5910 | 114,100 |
18 Jan 2023 | 0.6290 | 0.6330 | 0.5800 | 0.6180 | 0.6180 | 311,500 |
17 Jan 2023 | 0.6000 | 0.6300 | 0.5950 | 0.6290 | 0.6290 | 377,100 |
13 Jan 2023 | 0.5700 | 0.6140 | 0.5700 | 0.5930 | 0.5930 | 309,200 |
12 Jan 2023 | 0.5610 | 0.5800 | 0.5420 | 0.5690 | 0.5690 | 319,800 |
11 Jan 2023 | 0.5640 | 0.5800 | 0.5400 | 0.5610 | 0.5610 | 231,700 |
10 Jan 2023 | 0.5900 | 0.5900 | 0.5340 | 0.5510 | 0.5510 | 326,700 |
09 Jan 2023 | 0.5960 | 0.6060 | 0.5710 | 0.5810 | 0.5810 | 430,900 |
06 Jan 2023 | 0.5850 | 0.6010 | 0.5650 | 0.5900 | 0.5900 | 1,063,800 |
05 Jan 2023 | 0.5830 | 0.5900 | 0.5600 | 0.5870 | 0.5870 | 308,500 |
04 Jan 2023 | 0.6000 | 0.6000 | 0.5460 | 0.5800 | 0.5800 | 529,200 |
03 Jan 2023 | 0.5740 | 0.6000 | 0.5610 | 0.5800 | 0.5800 | 402,200 |
30 Dec 2022 | 0.5500 | 0.5840 | 0.5430 | 0.5650 | 0.5650 | 481,600 |
29 Dec 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5430 | 0.5430 | 927,000 |
28 Dec 2022 | 0.6150 | 0.6150 | 0.4900 | 0.5300 | 0.5300 | 1,750,100 |
27 Dec 2022 | 0.6460 | 0.6500 | 0.5830 | 0.5980 | 0.5980 | 729,500 |
23 Dec 2022 | 0.6800 | 0.6930 | 0.6310 | 0.6500 | 0.6500 | 337,700 |
22 Dec 2022 | 0.7550 | 0.7970 | 0.6520 | 0.6700 | 0.6700 | 1,091,100 |
21 Dec 2022 | 0.8290 | 0.8290 | 0.7530 | 0.7650 | 0.7650 | 238,100 |
20 Dec 2022 | 0.8100 | 0.8500 | 0.7750 | 0.8160 | 0.8160 | 323,200 |
19 Dec 2022 | 0.8600 | 0.9170 | 0.8050 | 0.8330 | 0.8330 | 269,700 |
16 Dec 2022 | 0.9000 | 0.9230 | 0.8300 | 0.8400 | 0.8400 | 891,100 |
15 Dec 2022 | 0.9250 | 0.9740 | 0.8930 | 0.8930 | 0.8930 | 463,400 |
14 Dec 2022 | 1.0500 | 1.0800 | 0.9310 | 0.9310 | 0.9310 | 777,600 |
13 Dec 2022 | 1.0900 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 291,100 |
12 Dec 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 156,300 |
09 Dec 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 64,800 |
08 Dec 2022 | 1.1150 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 311,100 |
07 Dec 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 79,600 |
06 Dec 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 85,000 |
05 Dec 2022 | 1.1400 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 111,200 |
02 Dec 2022 | 1.1600 | 1.1800 | 1.0940 | 1.1500 | 1.1500 | 163,900 |
01 Dec 2022 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 71,000 |
30 Nov 2022 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 126,900 |
29 Nov 2022 | 1.1400 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 106,600 |
28 Nov 2022 | 1.2400 | 1.2400 | 1.1290 | 1.1400 | 1.1400 | 374,600 |
25 Nov 2022 | 1.2400 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 45,500 |
23 Nov 2022 | 1.2500 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 149,200 |
22 Nov 2022 | 1.1700 | 1.2610 | 1.1500 | 1.2500 | 1.2500 | 450,800 |
21 Nov 2022 | 1.3000 | 1.3000 | 1.1200 | 1.1300 | 1.1300 | 307,600 |
18 Nov 2022 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 367,200 |
17 Nov 2022 | 1.2500 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 486,700 |
16 Nov 2022 | 1.0600 | 1.3120 | 1.0200 | 1.2400 | 1.2400 | 2,481,300 |
15 Nov 2022 | 1.0900 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 137,400 |
14 Nov 2022 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 92,500 |
11 Nov 2022 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 114,600 |
10 Nov 2022 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 113,500 |
09 Nov 2022 | 1.0700 | 1.0700 | 1.0050 | 1.0200 | 1.0200 | 136,500 |
08 Nov 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 71,700 |
07 Nov 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 126,600 |
04 Nov 2022 | 1.0100 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 506,000 |
03 Nov 2022 | 1.0800 | 1.1400 | 1.0400 | 1.0700 | 1.0700 | 171,900 |
02 Nov 2022 | 1.1800 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 334,600 |
01 Nov 2022 | 1.2000 | 1.2300 | 1.1100 | 1.1400 | 1.1400 | 211,600 |
31 Oct 2022 | 1.1500 | 1.2200 | 1.1200 | 1.1700 | 1.1700 | 572,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |