Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.4550 | 0.4700 | 0.4512 | 0.4545 | 0.4545 | 275,783 |
07 Feb 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 1,577,500 |
06 Feb 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 1,891,800 |
03 Feb 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 1,032,500 |
02 Feb 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 3,995,100 |
01 Feb 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 1,382,900 |
31 Jan 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 778,300 |
30 Jan 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 1,500,200 |
27 Jan 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 2,637,800 |
26 Jan 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 1,776,200 |
25 Jan 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 1,890,400 |
24 Jan 2023 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 3,902,600 |
23 Jan 2023 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 2,588,100 |
20 Jan 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 1,145,000 |
19 Jan 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 1,612,000 |
18 Jan 2023 | 0.4400 | 0.5600 | 0.4300 | 0.5000 | 0.5000 | 8,781,500 |
17 Jan 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 1,337,800 |
13 Jan 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,263,500 |
12 Jan 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 904,900 |
11 Jan 2023 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 1,030,700 |
10 Jan 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 676,800 |
09 Jan 2023 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 1,718,300 |
06 Jan 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 1,971,600 |
05 Jan 2023 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | 0.4400 | 2,386,900 |
04 Jan 2023 | 0.4600 | 0.5200 | 0.4600 | 0.4800 | 0.4800 | 8,547,600 |
03 Jan 2023 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | 0.4500 | 5,771,200 |
30 Dec 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 6,004,200 |
29 Dec 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 3,407,500 |
28 Dec 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 3,105,800 |
27 Dec 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 3,244,000 |
23 Dec 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 1,692,100 |
22 Dec 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,537,000 |
21 Dec 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 1,222,500 |
20 Dec 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 2,695,000 |
19 Dec 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,694,800 |
16 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,414,500 |
15 Dec 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 3,011,200 |
14 Dec 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,477,200 |
13 Dec 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 1,627,200 |
12 Dec 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 2,982,400 |
09 Dec 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,120,200 |
08 Dec 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,287,600 |
07 Dec 2022 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 2,983,000 |
06 Dec 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 1,132,500 |
05 Dec 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 10,329,800 |
02 Dec 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 931,300 |
01 Dec 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 570,700 |
30 Nov 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,647,700 |
29 Nov 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 1,963,800 |
28 Nov 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 2,365,000 |
25 Nov 2022 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 1,882,900 |
23 Nov 2022 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 4,722,500 |
22 Nov 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,437,800 |
21 Nov 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 973,200 |
18 Nov 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 534,800 |
17 Nov 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 855,700 |
16 Nov 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 773,000 |
15 Nov 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,609,300 |
14 Nov 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 1,074,900 |
11 Nov 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,317,000 |
10 Nov 2022 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 1,502,300 |
09 Nov 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 1,468,900 |
08 Nov 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 1,690,800 |
07 Nov 2022 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 1,608,700 |
04 Nov 2022 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 1,770,700 |
03 Nov 2022 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 9,745,300 |
02 Nov 2022 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 2,084,600 |
01 Nov 2022 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 1,453,700 |
31 Oct 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,501,600 |
28 Oct 2022 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 795,700 |
27 Oct 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 1,491,100 |
26 Oct 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 1,181,900 |
25 Oct 2022 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 1,225,700 |
24 Oct 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 986,800 |
21 Oct 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 1,017,600 |
20 Oct 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 770,900 |
19 Oct 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 683,600 |
18 Oct 2022 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 732,700 |
17 Oct 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 1,059,400 |
14 Oct 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 1,825,400 |
13 Oct 2022 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 1,175,100 |
12 Oct 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,822,600 |
11 Oct 2022 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 2,149,900 |
10 Oct 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,105,800 |
07 Oct 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,154,400 |
06 Oct 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,182,500 |
05 Oct 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 1,256,600 |
04 Oct 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,172,400 |
03 Oct 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,281,200 |
30 Sept 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,132,500 |
29 Sept 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,565,900 |
28 Sept 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,726,600 |
27 Sept 2022 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 1,574,700 |
26 Sept 2022 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 1,151,300 |
23 Sept 2022 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 2,497,000 |
22 Sept 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,604,800 |
21 Sept 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 1,653,800 |
20 Sept 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 747,800 |
19 Sept 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 629,500 |
16 Sept 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,009,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |