Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,500 |
16 Mar 2023 | 0.7700 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 4,100 |
15 Mar 2023 | 0.7450 | 0.7650 | 0.7450 | 0.7650 | 0.7650 | 6,000 |
14 Mar 2023 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 1,200 |
13 Mar 2023 | 0.7450 | 0.7610 | 0.7450 | 0.7610 | 0.7610 | 16,300 |
10 Mar 2023 | 0.7500 | 0.7620 | 0.7370 | 0.7400 | 0.7400 | 13,400 |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | 0.8000 | 0.8000 | 0.7840 | 0.7850 | 0.7850 | 6,800 |
07 Mar 2023 | 0.7870 | 0.8000 | 0.7870 | 0.7910 | 0.7910 | 63,500 |
06 Mar 2023 | 0.7860 | 0.8000 | 0.7660 | 0.8000 | 0.8000 | 4,700 |
03 Mar 2023 | 0.7760 | 0.7790 | 0.7560 | 0.7790 | 0.7790 | 4,200 |
02 Mar 2023 | 0.7790 | 0.7800 | 0.7790 | 0.7790 | 0.7790 | 600 |
01 Mar 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7730 | 0.7730 | 3,400 |
28 Feb 2023 | 0.8020 | 0.8020 | 0.7830 | 0.7850 | 0.7850 | 8,200 |
27 Feb 2023 | 0.7990 | 0.8120 | 0.7990 | 0.8000 | 0.8000 | 14,200 |
24 Feb 2023 | 0.7900 | 0.8060 | 0.7810 | 0.7810 | 0.7810 | 15,000 |
23 Feb 2023 | 0.7910 | 0.7930 | 0.7910 | 0.7930 | 0.7930 | 600 |
22 Feb 2023 | 0.7850 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 4,100 |
21 Feb 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 2,600 |
17 Feb 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
16 Feb 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 3,000 |
15 Feb 2023 | 0.7760 | 0.7850 | 0.7760 | 0.7850 | 0.7850 | 6,000 |
14 Feb 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 400 |
13 Feb 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 200 |
10 Feb 2023 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 1,900 |
09 Feb 2023 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 1,500 |
08 Feb 2023 | 0.7880 | 0.7880 | 0.7780 | 0.7780 | 0.7780 | 400 |
07 Feb 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
06 Feb 2023 | 0.7900 | 0.7900 | 0.7870 | 0.7900 | 0.7900 | 29,000 |
03 Feb 2023 | 0.7930 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 6,900 |
02 Feb 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 200 |
01 Feb 2023 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
31 Jan 2023 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 100 |
30 Jan 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
27 Jan 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 300 |
26 Jan 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
25 Jan 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
24 Jan 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 400 |
23 Jan 2023 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 3,900 |
20 Jan 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
19 Jan 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 3,100 |
18 Jan 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
17 Jan 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 300 |
13 Jan 2023 | 0.9840 | 0.9840 | 0.9680 | 0.9760 | 0.9760 | 1,300 |
12 Jan 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,200 |
11 Jan 2023 | 0.9000 | 0.9240 | 0.9000 | 0.9240 | 0.9240 | 12,500 |
10 Jan 2023 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
09 Jan 2023 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
06 Jan 2023 | 0.9040 | 0.9040 | 0.8960 | 0.8960 | 0.8960 | 400 |
05 Jan 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
04 Jan 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
03 Jan 2023 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
30 Dec 2022 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
29 Dec 2022 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
28 Dec 2022 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 1,000 |
27 Dec 2022 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
23 Dec 2022 | 0.8140 | 0.8140 | 0.8130 | 0.8130 | 0.8130 | 1,700 |
22 Dec 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 |
21 Dec 2022 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 1,500 |
20 Dec 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
19 Dec 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
16 Dec 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 200 |
15 Dec 2022 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 1,000 |
14 Dec 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,100 |
13 Dec 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
12 Dec 2022 | 0.7680 | 0.7680 | 0.7600 | 0.7600 | 0.7600 | 8,000 |
09 Dec 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 100 |
08 Dec 2022 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 300 |
07 Dec 2022 | 0.8120 | 0.8260 | 0.8120 | 0.8260 | 0.8260 | 9,500 |
06 Dec 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 200 |
05 Dec 2022 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 800 |
02 Dec 2022 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 4,700 |
01 Dec 2022 | 0.8120 | 0.8950 | 0.8120 | 0.8430 | 0.8430 | 17,000 |
30 Nov 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 12,000 |
29 Nov 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 6,000 |
28 Nov 2022 | 0.8200 | 0.8510 | 0.7890 | 0.7980 | 0.7980 | 58,700 |
25 Nov 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 100 |
23 Nov 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,700 |
22 Nov 2022 | 0.8620 | 0.8800 | 0.8620 | 0.8800 | 0.8800 | 1,400 |
21 Nov 2022 | 0.8330 | 0.8330 | 0.8100 | 0.8100 | 0.8100 | 2,400 |
18 Nov 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
17 Nov 2022 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8900 | 3,500 |
16 Nov 2022 | 0.9600 | 0.9690 | 0.9490 | 0.9580 | 0.9580 | 17,000 |
15 Nov 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 21,900 |
14 Nov 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
11 Nov 2022 | 0.8950 | 0.8950 | 0.8750 | 0.8900 | 0.8900 | 65,200 |
10 Nov 2022 | 0.8820 | 0.8860 | 0.8620 | 0.8800 | 0.8800 | 5,400 |
09 Nov 2022 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 1,000 |
08 Nov 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1,000 |
07 Nov 2022 | 0.7310 | 0.7540 | 0.7310 | 0.7540 | 0.7540 | 14,800 |
04 Nov 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 1,000 |
03 Nov 2022 | 0.7380 | 0.7380 | 0.7300 | 0.7300 | 0.7300 | 5,300 |
02 Nov 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
01 Nov 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 200 |
31 Oct 2022 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
28 Oct 2022 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
27 Oct 2022 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
26 Oct 2022 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
25 Oct 2022 | 0.7790 | 0.7790 | 0.7440 | 0.7440 | 0.7440 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |