Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
26 Jan 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
25 Jan 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 14,700 |
24 Jan 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 229,500 |
23 Jan 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
20 Jan 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
19 Jan 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
18 Jan 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
17 Jan 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,800 |
13 Jan 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
12 Jan 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
11 Jan 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 1,700 |
10 Jan 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 200 |
09 Jan 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
06 Jan 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 42,700 |
05 Jan 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
04 Jan 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
03 Jan 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
30 Dec 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 15,400 |
29 Dec 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,400 |
28 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 832,000 |
27 Dec 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 100 |
23 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
22 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
21 Dec 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 5,000 |
20 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
19 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 75,000 |
16 Dec 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
15 Dec 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 100 |
14 Dec 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 100 |
13 Dec 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 100 |
12 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
09 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
08 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,100 |
07 Dec 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 700 |
06 Dec 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 400 |
05 Dec 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 10,500 |
02 Dec 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
01 Dec 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
30 Nov 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 66,400 |
29 Nov 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 73,300 |
28 Nov 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
25 Nov 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
23 Nov 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
22 Nov 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 314,800 |
21 Nov 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
18 Nov 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 15,000 |
17 Nov 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
16 Nov 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 80,800 |
15 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 400,000 |
14 Nov 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
11 Nov 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
10 Nov 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 300 |
09 Nov 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 9,400 |
08 Nov 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 373,500 |
07 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
04 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
03 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 32,900 |
02 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
01 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
31 Oct 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 |
28 Oct 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 179,300 |
27 Oct 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 287,700 |
26 Oct 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 21,200 |
25 Oct 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 34,200 |
24 Oct 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,600 |
21 Oct 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 14,000 |
20 Oct 2022 | 0.4900 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 3,300 |
19 Oct 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100,000 |
18 Oct 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
17 Oct 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 887,600 |
14 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
13 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 200 |
12 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 526,100 |
11 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
10 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 30,900 |
07 Oct 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
06 Oct 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 158,200 |
05 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
04 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
03 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
30 Sept 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
29 Sept 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
28 Sept 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 300 |
27 Sept 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 178,600 |
26 Sept 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
23 Sept 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 496,200 |
22 Sept 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 599,400 |
21 Sept 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 10,000 |
20 Sept 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
19 Sept 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
16 Sept 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 65,600 |
15 Sept 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
14 Sept 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
13 Sept 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
12 Sept 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 |
09 Sept 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
08 Sept 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 119,100 |
07 Sept 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
06 Sept 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |