Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3250 | 0.3720 | 0.3110 | 0.3630 | 0.3630 | 6,340,100 |
02 Feb 2023 | 0.3200 | 0.3350 | 0.3050 | 0.3200 | 0.3200 | 1,188,600 |
01 Feb 2023 | 0.3020 | 0.3140 | 0.2900 | 0.3060 | 0.3060 | 764,100 |
31 Jan 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3020 | 0.3020 | 1,064,000 |
30 Jan 2023 | 0.2990 | 0.3290 | 0.2900 | 0.3200 | 0.3200 | 550,700 |
27 Jan 2023 | 0.3000 | 0.3120 | 0.2860 | 0.2990 | 0.2990 | 467,400 |
26 Jan 2023 | 0.3200 | 0.3250 | 0.2910 | 0.2960 | 0.2960 | 992,700 |
25 Jan 2023 | 0.3110 | 0.3270 | 0.2900 | 0.3200 | 0.3200 | 1,022,700 |
24 Jan 2023 | 0.3300 | 0.3370 | 0.3110 | 0.3200 | 0.3200 | 1,240,500 |
23 Jan 2023 | 0.3110 | 0.3400 | 0.3110 | 0.3300 | 0.3300 | 1,369,100 |
20 Jan 2023 | 0.3180 | 0.3420 | 0.3100 | 0.3200 | 0.3200 | 1,717,300 |
19 Jan 2023 | 0.2950 | 0.3200 | 0.2840 | 0.3150 | 0.3150 | 1,712,200 |
18 Jan 2023 | 0.3300 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 1,676,200 |
17 Jan 2023 | 0.2820 | 0.3400 | 0.2700 | 0.3170 | 0.3170 | 2,740,800 |
13 Jan 2023 | 0.2700 | 0.2700 | 0.2540 | 0.2670 | 0.2670 | 1,146,600 |
12 Jan 2023 | 0.2480 | 0.2690 | 0.2480 | 0.2610 | 0.2610 | 1,016,900 |
11 Jan 2023 | 0.2800 | 0.2850 | 0.2410 | 0.2490 | 0.2490 | 1,505,900 |
10 Jan 2023 | 0.2750 | 0.2900 | 0.2650 | 0.2710 | 0.2710 | 1,207,500 |
09 Jan 2023 | 0.2750 | 0.2980 | 0.2700 | 0.2750 | 0.2750 | 983,400 |
06 Jan 2023 | 0.2880 | 0.2900 | 0.2630 | 0.2670 | 0.2670 | 2,826,100 |
05 Jan 2023 | 0.2300 | 0.2790 | 0.2210 | 0.2620 | 0.2620 | 3,624,700 |
04 Jan 2023 | 0.2150 | 0.2270 | 0.2090 | 0.2210 | 0.2210 | 2,240,300 |
03 Jan 2023 | 0.2210 | 0.2210 | 0.2000 | 0.2100 | 0.2100 | 821,100 |
30 Dec 2022 | 0.2170 | 0.2200 | 0.1930 | 0.2080 | 0.2080 | 2,187,800 |
29 Dec 2022 | 0.2100 | 0.2250 | 0.2080 | 0.2130 | 0.2130 | 1,608,000 |
28 Dec 2022 | 0.2130 | 0.2180 | 0.2060 | 0.2100 | 0.2100 | 1,052,700 |
27 Dec 2022 | 0.2060 | 0.2180 | 0.2060 | 0.2140 | 0.2140 | 742,900 |
23 Dec 2022 | 0.2200 | 0.2200 | 0.2090 | 0.2100 | 0.2100 | 1,026,700 |
22 Dec 2022 | 0.2300 | 0.2300 | 0.2040 | 0.2150 | 0.2150 | 1,311,300 |
21 Dec 2022 | 0.2390 | 0.2400 | 0.2260 | 0.2320 | 0.2320 | 688,300 |
20 Dec 2022 | 0.2600 | 0.2650 | 0.2260 | 0.2390 | 0.2390 | 1,806,500 |
19 Dec 2022 | 0.2700 | 0.2700 | 0.2530 | 0.2600 | 0.2600 | 1,097,500 |
16 Dec 2022 | 0.2670 | 0.2770 | 0.2650 | 0.2740 | 0.2740 | 670,100 |
15 Dec 2022 | 0.2820 | 0.2980 | 0.2600 | 0.2750 | 0.2750 | 943,100 |
14 Dec 2022 | 0.2800 | 0.2930 | 0.2800 | 0.2880 | 0.2880 | 844,900 |
13 Dec 2022 | 0.3120 | 0.3150 | 0.2790 | 0.2960 | 0.2960 | 2,645,200 |
12 Dec 2022 | 0.2570 | 0.3150 | 0.2520 | 0.3050 | 0.3050 | 4,612,600 |
09 Dec 2022 | 0.2590 | 0.3090 | 0.2500 | 0.2650 | 0.2650 | 4,801,300 |
08 Dec 2022 | 0.2500 | 0.2740 | 0.2420 | 0.2590 | 0.2590 | 5,497,200 |
07 Dec 2022 | 0.3250 | 0.3360 | 0.2450 | 0.2500 | 0.2500 | 12,214,900 |
06 Dec 2022 | 0.4000 | 0.4100 | 0.3500 | 0.3500 | 0.3500 | 4,180,500 |
05 Dec 2022 | 0.4600 | 0.4600 | 0.4130 | 0.4200 | 0.4200 | 2,859,600 |
02 Dec 2022 | 0.4850 | 0.5000 | 0.4570 | 0.4600 | 0.4600 | 3,994,100 |
01 Dec 2022 | 0.5100 | 0.5100 | 0.4740 | 0.4810 | 0.4810 | 2,091,200 |
30 Nov 2022 | 0.4950 | 0.5480 | 0.4950 | 0.5100 | 0.5100 | 2,528,700 |
29 Nov 2022 | 0.4970 | 0.5200 | 0.4810 | 0.4960 | 0.4960 | 745,400 |
28 Nov 2022 | 0.5020 | 0.5050 | 0.4700 | 0.4800 | 0.4800 | 725,900 |
25 Nov 2022 | 0.4950 | 0.5100 | 0.4700 | 0.5030 | 0.5030 | 264,200 |
23 Nov 2022 | 0.4600 | 0.5260 | 0.4550 | 0.5030 | 0.5030 | 1,936,500 |
22 Nov 2022 | 0.4600 | 0.4720 | 0.4410 | 0.4600 | 0.4600 | 1,176,100 |
21 Nov 2022 | 0.5000 | 0.5100 | 0.4470 | 0.4700 | 0.4700 | 929,900 |
18 Nov 2022 | 0.5110 | 0.5480 | 0.5010 | 0.5100 | 0.5100 | 1,185,000 |
17 Nov 2022 | 0.5000 | 0.5190 | 0.5000 | 0.5110 | 0.5110 | 572,300 |
16 Nov 2022 | 0.5240 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 780,700 |
15 Nov 2022 | 0.5230 | 0.5390 | 0.5140 | 0.5240 | 0.5240 | 1,133,300 |
14 Nov 2022 | 0.5200 | 0.5290 | 0.5000 | 0.5200 | 0.5200 | 886,300 |
11 Nov 2022 | 0.5200 | 0.5400 | 0.4900 | 0.5290 | 0.5290 | 2,253,900 |
10 Nov 2022 | 0.5200 | 0.5250 | 0.4810 | 0.5100 | 0.5100 | 1,701,300 |
09 Nov 2022 | 0.5900 | 0.5940 | 0.4750 | 0.4830 | 0.4830 | 3,041,700 |
08 Nov 2022 | 0.6000 | 0.6050 | 0.5720 | 0.5750 | 0.5750 | 2,359,800 |
07 Nov 2022 | 0.6100 | 0.6190 | 0.5800 | 0.5980 | 0.5980 | 1,428,400 |
04 Nov 2022 | 0.6710 | 0.7010 | 0.6210 | 0.6250 | 0.6250 | 2,498,500 |
03 Nov 2022 | 0.6990 | 0.7050 | 0.6540 | 0.6680 | 0.6680 | 1,068,600 |
02 Nov 2022 | 0.7650 | 0.7760 | 0.6900 | 0.6990 | 0.6990 | 1,957,000 |
01 Nov 2022 | 0.8000 | 0.8180 | 0.7700 | 0.7790 | 0.7790 | 1,186,000 |
31 Oct 2022 | 0.7900 | 0.8500 | 0.7400 | 0.8110 | 0.8110 | 1,848,000 |
28 Oct 2022 | 0.7600 | 0.8000 | 0.7310 | 0.7900 | 0.7900 | 1,663,800 |
27 Oct 2022 | 0.8300 | 0.8440 | 0.7800 | 0.7950 | 0.7950 | 1,878,100 |
26 Oct 2022 | 0.7800 | 0.8600 | 0.7790 | 0.8390 | 0.8390 | 1,538,500 |
25 Oct 2022 | 0.8200 | 0.8640 | 0.7610 | 0.8350 | 0.8350 | 3,522,900 |
24 Oct 2022 | 0.7080 | 0.8120 | 0.6030 | 0.8120 | 0.8120 | 4,444,800 |
21 Oct 2022 | 0.6750 | 0.8390 | 0.6700 | 0.7150 | 0.7150 | 23,148,200 |
20 Oct 2022 | 0.6270 | 0.6350 | 0.6010 | 0.6200 | 0.6200 | 754,800 |
19 Oct 2022 | 0.6330 | 0.6500 | 0.6160 | 0.6200 | 0.6200 | 865,200 |
18 Oct 2022 | 0.6350 | 0.6580 | 0.6120 | 0.6510 | 0.6510 | 1,991,600 |
17 Oct 2022 | 0.6300 | 0.6450 | 0.6140 | 0.6280 | 0.6280 | 1,433,800 |
14 Oct 2022 | 0.6620 | 0.6800 | 0.6110 | 0.6250 | 0.6250 | 1,959,900 |
13 Oct 2022 | 0.6500 | 0.6950 | 0.6450 | 0.6700 | 0.6700 | 2,857,900 |
12 Oct 2022 | 0.6100 | 0.6970 | 0.6000 | 0.6530 | 0.6530 | 3,603,500 |
11 Oct 2022 | 0.6100 | 0.6300 | 0.5700 | 0.5850 | 0.5850 | 926,600 |
10 Oct 2022 | 0.6350 | 0.6410 | 0.6020 | 0.6150 | 0.6150 | 640,300 |
07 Oct 2022 | 0.6900 | 0.7000 | 0.6300 | 0.6320 | 0.6320 | 1,820,900 |
06 Oct 2022 | 0.7400 | 0.7400 | 0.6500 | 0.7080 | 0.7080 | 5,525,600 |
05 Oct 2022 | 0.8100 | 0.8100 | 0.7300 | 0.7600 | 0.7600 | 2,235,300 |
04 Oct 2022 | 0.7700 | 0.8800 | 0.7700 | 0.8480 | 0.8480 | 3,831,000 |
03 Oct 2022 | 0.7010 | 0.7700 | 0.6800 | 0.7270 | 0.7270 | 1,673,700 |
30 Sept 2022 | 0.7400 | 0.7700 | 0.7010 | 0.7190 | 0.7190 | 1,042,500 |
29 Sept 2022 | 0.6800 | 0.7190 | 0.6400 | 0.7050 | 0.7050 | 1,404,800 |
28 Sept 2022 | 0.6500 | 0.6870 | 0.6200 | 0.6730 | 0.6730 | 456,600 |
27 Sept 2022 | 0.6470 | 0.6530 | 0.6210 | 0.6460 | 0.6460 | 506,400 |
26 Sept 2022 | 0.6300 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 527,400 |
23 Sept 2022 | 0.6900 | 0.6940 | 0.6050 | 0.6400 | 0.6400 | 892,600 |
22 Sept 2022 | 0.7100 | 0.7350 | 0.6500 | 0.6870 | 0.6870 | 1,347,900 |
21 Sept 2022 | 0.7500 | 0.7900 | 0.7020 | 0.7300 | 0.7300 | 856,600 |
20 Sept 2022 | 0.8530 | 0.8590 | 0.7110 | 0.7550 | 0.7550 | 2,364,400 |
19 Sept 2022 | 0.8960 | 0.9000 | 0.8100 | 0.8200 | 0.8200 | 1,887,100 |
16 Sept 2022 | 0.9890 | 0.9890 | 0.8890 | 0.9020 | 0.9020 | 2,571,400 |
15 Sept 2022 | 1.0500 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 1,292,000 |
14 Sept 2022 | 1.0400 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 1,025,600 |
13 Sept 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 1,058,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |