Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.2350 | 0.2350 | 0.2000 | 0.2300 | 0.2300 | 337,000 |
23 Mar 2023 | 0.2030 | 0.2400 | 0.2030 | 0.2350 | 0.2350 | 38,900 |
22 Mar 2023 | 0.1800 | 0.2150 | 0.1800 | 0.2030 | 0.2030 | 92,100 |
21 Mar 2023 | 0.1900 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 111,000 |
20 Mar 2023 | 0.1910 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 57,500 |
17 Mar 2023 | 0.2100 | 0.2100 | 0.1800 | 0.1970 | 0.1970 | 103,500 |
16 Mar 2023 | 0.2500 | 0.2500 | 0.2010 | 0.2010 | 0.2010 | 86,100 |
15 Mar 2023 | 0.2100 | 0.2950 | 0.2020 | 0.2200 | 0.2200 | 62,500 |
14 Mar 2023 | 0.2670 | 0.2870 | 0.2000 | 0.2390 | 0.2390 | 101,200 |
13 Mar 2023 | 0.3150 | 0.3150 | 0.2660 | 0.2800 | 0.2800 | 69,500 |
10 Mar 2023 | 0.3300 | 0.3310 | 0.3000 | 0.3150 | 0.3150 | 32,700 |
09 Mar 2023 | 0.3700 | 0.3740 | 0.3300 | 0.3500 | 0.3500 | 89,000 |
08 Mar 2023 | 0.4200 | 0.4200 | 0.3700 | 0.3940 | 0.3940 | 40,900 |
07 Mar 2023 | 0.4100 | 0.4180 | 0.4000 | 0.4130 | 0.4130 | 3,200 |
06 Mar 2023 | 0.4000 | 0.4080 | 0.3670 | 0.3990 | 0.3990 | 31,300 |
03 Mar 2023 | 0.4200 | 0.4290 | 0.4000 | 0.4000 | 0.4000 | 26,700 |
02 Mar 2023 | 0.3870 | 0.4260 | 0.3850 | 0.4210 | 0.4210 | 43,300 |
01 Mar 2023 | 0.4110 | 0.4670 | 0.3750 | 0.4500 | 0.4500 | 52,600 |
28 Feb 2023 | 0.4100 | 0.4250 | 0.4090 | 0.4240 | 0.4240 | 33,500 |
27 Feb 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 49,100 |
24 Feb 2023 | 0.4550 | 0.4600 | 0.4240 | 0.4600 | 0.4600 | 8,400 |
23 Feb 2023 | 0.4600 | 0.5050 | 0.4210 | 0.4600 | 0.4600 | 22,700 |
22 Feb 2023 | 0.5000 | 0.5150 | 0.4710 | 0.4710 | 0.4710 | 96,400 |
21 Feb 2023 | 0.4300 | 0.4820 | 0.4200 | 0.4820 | 0.4820 | 31,400 |
17 Feb 2023 | 0.5700 | 0.5700 | 0.4100 | 0.4400 | 0.4400 | 21,900 |
16 Feb 2023 | 0.4200 | 0.4550 | 0.4170 | 0.4330 | 0.4330 | 46,500 |
15 Feb 2023 | 0.4430 | 0.4430 | 0.4100 | 0.4100 | 0.4100 | 30,600 |
14 Feb 2023 | 0.4380 | 0.4440 | 0.4000 | 0.4250 | 0.4250 | 31,700 |
13 Feb 2023 | 0.4600 | 0.4600 | 0.4110 | 0.4340 | 0.4340 | 41,700 |
10 Feb 2023 | 0.4600 | 0.4600 | 0.4110 | 0.4200 | 0.4200 | 164,700 |
09 Feb 2023 | 0.7850 | 0.7850 | 0.4050 | 0.4100 | 0.4100 | 408,500 |
08 Feb 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 10,700 |
07 Feb 2023 | 0.8250 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 13,000 |
06 Feb 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 4,600 |
03 Feb 2023 | 0.8500 | 0.8550 | 0.8370 | 0.8380 | 0.8380 | 26,800 |
02 Feb 2023 | 0.8200 | 0.8300 | 0.8140 | 0.8250 | 0.8250 | 14,300 |
01 Feb 2023 | 0.8000 | 0.8300 | 0.7980 | 0.8100 | 0.8100 | 42,400 |
31 Jan 2023 | 0.8000 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 9,800 |
30 Jan 2023 | 0.8150 | 0.8150 | 0.7990 | 0.8100 | 0.8100 | 15,900 |
27 Jan 2023 | 0.7900 | 0.8200 | 0.7750 | 0.7800 | 0.7800 | 41,200 |
26 Jan 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 6,400 |
25 Jan 2023 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 24,000 |
24 Jan 2023 | 0.8050 | 0.8150 | 0.7900 | 0.7930 | 0.7930 | 43,100 |
23 Jan 2023 | 0.7850 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 60,700 |
20 Jan 2023 | 0.8280 | 0.8280 | 0.7840 | 0.7840 | 0.7840 | 13,700 |
19 Jan 2023 | 0.8400 | 0.8570 | 0.8030 | 0.8050 | 0.8050 | 25,600 |
18 Jan 2023 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 0.8000 | 25,800 |
17 Jan 2023 | 0.8500 | 0.8500 | 0.8280 | 0.8400 | 0.8400 | 24,800 |
13 Jan 2023 | 0.8420 | 0.8420 | 0.7980 | 0.8200 | 0.8200 | 14,100 |
12 Jan 2023 | 0.8560 | 0.8560 | 0.8000 | 0.8020 | 0.8020 | 13,000 |
11 Jan 2023 | 0.7200 | 0.8400 | 0.7200 | 0.8150 | 0.8150 | 5,500 |
10 Jan 2023 | 0.7500 | 0.8500 | 0.7500 | 0.8400 | 0.8400 | 3,300 |
09 Jan 2023 | 0.8900 | 0.8900 | 0.7230 | 0.8300 | 0.8300 | 44,100 |
06 Jan 2023 | 0.9050 | 0.9210 | 0.8000 | 0.8330 | 0.8330 | 58,900 |
05 Jan 2023 | 0.9780 | 0.9790 | 0.8500 | 0.8600 | 0.8600 | 25,300 |
04 Jan 2023 | 0.9300 | 1.0400 | 0.9300 | 0.9780 | 0.9780 | 3,900 |
03 Jan 2023 | 1.0200 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 6,700 |
30 Dec 2022 | 1.0000 | 1.0000 | 0.8300 | 0.9750 | 0.9750 | 67,400 |
29 Dec 2022 | 0.8200 | 0.8990 | 0.7100 | 0.8990 | 0.8990 | 133,500 |
28 Dec 2022 | 0.9400 | 0.9400 | 0.8350 | 0.8350 | 0.8350 | 48,200 |
27 Dec 2022 | 1.0240 | 1.0240 | 0.9150 | 0.9760 | 0.9760 | 8,200 |
23 Dec 2022 | 1.0000 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 11,300 |
22 Dec 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 7,400 |
21 Dec 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 15,000 |
20 Dec 2022 | 1.0100 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 6,200 |
19 Dec 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 17,400 |
16 Dec 2022 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 27,100 |
15 Dec 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 9,100 |
14 Dec 2022 | 1.0500 | 1.0650 | 1.0000 | 1.0000 | 1.0000 | 15,900 |
13 Dec 2022 | 1.0600 | 1.0610 | 1.0400 | 1.0400 | 1.0400 | 4,800 |
12 Dec 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 22,400 |
09 Dec 2022 | 1.1500 | 1.1750 | 1.0900 | 1.0900 | 1.0900 | 34,300 |
08 Dec 2022 | 1.1700 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 18,100 |
07 Dec 2022 | 1.1340 | 1.1700 | 1.1340 | 1.1700 | 1.1700 | 600 |
06 Dec 2022 | 1.1500 | 1.2000 | 1.0200 | 1.1750 | 1.1750 | 14,800 |
05 Dec 2022 | 1.2400 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 49,400 |
02 Dec 2022 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 8,100 |
01 Dec 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 19,600 |
30 Nov 2022 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 4,800 |
29 Nov 2022 | 1.2600 | 1.3360 | 1.2400 | 1.3360 | 1.3360 | 9,900 |
28 Nov 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 2,000 |
25 Nov 2022 | 1.3140 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 2,900 |
23 Nov 2022 | 1.3700 | 1.3870 | 1.3400 | 1.3400 | 1.3400 | 8,000 |
22 Nov 2022 | 1.3800 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 4,000 |
21 Nov 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
18 Nov 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
17 Nov 2022 | 1.4500 | 1.4600 | 1.3600 | 1.4600 | 1.4600 | 3,600 |
16 Nov 2022 | 1.3700 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 700 |
15 Nov 2022 | 1.2400 | 1.4520 | 1.2400 | 1.4300 | 1.4300 | 6,200 |
14 Nov 2022 | 1.4500 | 1.5300 | 1.3750 | 1.4900 | 1.4900 | 2,500 |
11 Nov 2022 | 1.3530 | 1.5890 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
10 Nov 2022 | 1.3600 | 1.3940 | 1.3000 | 1.3100 | 1.3100 | 45,500 |
09 Nov 2022 | 1.4400 | 1.6240 | 1.4400 | 1.5400 | 1.5400 | 1,700 |
08 Nov 2022 | 1.5700 | 1.6300 | 1.4600 | 1.6300 | 1.6300 | 8,200 |
07 Nov 2022 | 1.7300 | 1.7300 | 1.5880 | 1.6600 | 1.6600 | 6,400 |
04 Nov 2022 | 1.4910 | 1.7400 | 1.4300 | 1.7400 | 1.7400 | 4,800 |
03 Nov 2022 | 1.3050 | 1.4150 | 1.2300 | 1.2300 | 1.2300 | 12,900 |
02 Nov 2022 | 1.3600 | 1.4700 | 1.3600 | 1.4300 | 1.4300 | 1,000 |
01 Nov 2022 | 1.4300 | 1.4360 | 1.4000 | 1.4000 | 1.4000 | 1,600 |
31 Oct 2022 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |