Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.8800 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 583,170 |
24 Mar 2023 | 0.8800 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 583,170 |
23 Mar 2023 | 0.8700 | 0.8950 | 0.8650 | 0.8800 | 0.8800 | 812,125 |
22 Mar 2023 | 0.8950 | 0.9050 | 0.8600 | 0.8600 | 0.8600 | 1,629,887 |
21 Mar 2023 | 0.8800 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 720,991 |
20 Mar 2023 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 788,159 |
17 Mar 2023 | 0.8950 | 0.9150 | 0.8700 | 0.8700 | 0.8700 | 12,492,933 |
16 Mar 2023 | 0.9050 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 675,124 |
15 Mar 2023 | 0.9000 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 774,959 |
14 Mar 2023 | 0.9150 | 0.9175 | 0.8750 | 0.9000 | 0.9000 | 1,952,091 |
13 Mar 2023 | 0.9400 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 611,834 |
10 Mar 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9350 | 0.9350 | 1,531,929 |
09 Mar 2023 | 1.0000 | 1.0000 | 0.9550 | 0.9600 | 0.9600 | 792,060 |
08 Mar 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 640,979 |
07 Mar 2023 | 1.0150 | 1.0300 | 1.0050 | 1.0150 | 1.0150 | 424,886 |
06 Mar 2023 | 1.0150 | 1.0300 | 1.0025 | 1.0300 | 1.0300 | 448,243 |
03 Mar 2023 | 1.0150 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 597,739 |
02 Mar 2023 | 0.046 Dividend | |||||
02 Mar 2023 | 1.0650 | 1.0750 | 1.0500 | 1.0650 | 1.0190 | 702,537 |
01 Mar 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0046 | 850,212 |
28 Feb 2023 | 1.0200 | 1.0600 | 1.0050 | 1.0600 | 1.0142 | 1,369,878 |
27 Feb 2023 | 1.0450 | 1.0450 | 1.0150 | 1.0150 | 0.9712 | 484,765 |
24 Feb 2023 | 1.0400 | 1.0550 | 1.0300 | 1.0500 | 1.0046 | 670,226 |
23 Feb 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0350 | 0.9903 | 558,490 |
22 Feb 2023 | 1.0400 | 1.0400 | 1.0050 | 1.0150 | 0.9712 | 784,525 |
21 Feb 2023 | 1.0300 | 1.0350 | 1.0150 | 1.0300 | 0.9855 | 460,841 |
20 Feb 2023 | 1.0200 | 1.0350 | 1.0000 | 1.0300 | 0.9855 | 820,260 |
17 Feb 2023 | 1.0450 | 1.0500 | 0.9900 | 1.0250 | 0.9807 | 1,389,964 |
16 Feb 2023 | 1.1050 | 1.1200 | 1.0400 | 1.0450 | 0.9999 | 1,566,164 |
15 Feb 2023 | 1.1400 | 1.1400 | 1.1050 | 1.1150 | 1.0668 | 245,279 |
14 Feb 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1050 | 1.0573 | 411,076 |
13 Feb 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.0812 | 482,799 |
10 Feb 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1550 | 1.1051 | 213,919 |
09 Feb 2023 | 1.1600 | 1.1750 | 1.1450 | 1.1700 | 1.1195 | 308,636 |
08 Feb 2023 | 1.1900 | 1.1950 | 1.1450 | 1.1450 | 1.0955 | 667,471 |
07 Feb 2023 | 1.1850 | 1.1950 | 1.1675 | 1.1850 | 1.1338 | 300,859 |
06 Feb 2023 | 1.2150 | 1.2150 | 1.1800 | 1.1850 | 1.1338 | 329,648 |
03 Feb 2023 | 1.1700 | 1.2275 | 1.1675 | 1.2150 | 1.1625 | 531,103 |
02 Feb 2023 | 1.1700 | 1.1875 | 1.1650 | 1.1700 | 1.1195 | 287,571 |
01 Feb 2023 | 1.1550 | 1.1850 | 1.1500 | 1.1650 | 1.1147 | 382,359 |
31 Jan 2023 | 1.1900 | 1.1900 | 1.1450 | 1.1550 | 1.1051 | 434,826 |
30 Jan 2023 | 1.1800 | 1.1950 | 1.1700 | 1.1700 | 1.1195 | 408,438 |
27 Jan 2023 | 1.1450 | 1.1800 | 1.1450 | 1.1800 | 1.1290 | 297,101 |
25 Jan 2023 | 1.1550 | 1.1600 | 1.1400 | 1.1400 | 1.0908 | 263,433 |
24 Jan 2023 | 1.1700 | 1.1850 | 1.1500 | 1.1550 | 1.1051 | 279,481 |
23 Jan 2023 | 1.1700 | 1.1850 | 1.1600 | 1.1700 | 1.1195 | 222,212 |
20 Jan 2023 | 1.1850 | 1.1950 | 1.1700 | 1.1750 | 1.1242 | 259,914 |
19 Jan 2023 | 1.1950 | 1.2050 | 1.1800 | 1.1850 | 1.1338 | 291,259 |
18 Jan 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1950 | 1.1434 | 179,579 |
17 Jan 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1850 | 1.1338 | 246,926 |
16 Jan 2023 | 1.1800 | 1.2250 | 1.1625 | 1.2200 | 1.1673 | 678,040 |
13 Jan 2023 | 1.1800 | 1.1975 | 1.1600 | 1.1800 | 1.1290 | 379,949 |
12 Jan 2023 | 1.1600 | 1.1850 | 1.1600 | 1.1800 | 1.1290 | 257,696 |
11 Jan 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1099 | 180,944 |
10 Jan 2023 | 1.1500 | 1.1500 | 1.1250 | 1.1350 | 1.0860 | 288,195 |
09 Jan 2023 | 1.1500 | 1.1750 | 1.1375 | 1.1400 | 1.0908 | 287,344 |
06 Jan 2023 | 1.1450 | 1.1450 | 1.1250 | 1.1300 | 1.0812 | 233,768 |
05 Jan 2023 | 1.1350 | 1.1600 | 1.1250 | 1.1300 | 1.0812 | 812,209 |
04 Jan 2023 | 1.0750 | 1.1300 | 1.0750 | 1.1300 | 1.0812 | 826,941 |
03 Jan 2023 | 1.0650 | 1.0750 | 1.0525 | 1.0650 | 1.0190 | 228,077 |
30 Dec 2022 | 1.0450 | 1.0650 | 1.0425 | 1.0650 | 1.0190 | 141,718 |
29 Dec 2022 | 1.0450 | 1.0450 | 1.0275 | 1.0300 | 0.9855 | 136,342 |
28 Dec 2022 | 1.0250 | 1.0550 | 1.0250 | 1.0450 | 0.9999 | 278,986 |
23 Dec 2022 | 1.0400 | 1.0450 | 1.0250 | 1.0400 | 0.9951 | 438,105 |
22 Dec 2022 | 1.0250 | 1.0350 | 1.0100 | 1.0350 | 0.9903 | 699,014 |
21 Dec 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0250 | 0.9807 | 322,767 |
20 Dec 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 0.9664 | 533,501 |
19 Dec 2022 | 1.0550 | 1.0550 | 1.0350 | 1.0400 | 0.9951 | 305,396 |
16 Dec 2022 | 1.0800 | 1.0900 | 1.0350 | 1.0600 | 1.0142 | 1,194,699 |
15 Dec 2022 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0334 | 406,502 |
14 Dec 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1150 | 1.0668 | 500,644 |
13 Dec 2022 | 1.1400 | 1.1450 | 1.1100 | 1.1300 | 1.0812 | 636,266 |
12 Dec 2022 | 1.0600 | 1.1300 | 1.0525 | 1.1300 | 1.0812 | 1,083,890 |
09 Dec 2022 | 1.0600 | 1.0750 | 1.0500 | 1.0650 | 1.0190 | 614,134 |
08 Dec 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0142 | 307,057 |
07 Dec 2022 | 1.0700 | 1.0700 | 1.0550 | 1.0550 | 1.0094 | 712,564 |
06 Dec 2022 | 1.0600 | 1.0850 | 1.0550 | 1.0800 | 1.0334 | 606,459 |
05 Dec 2022 | 1.0900 | 1.1100 | 1.0750 | 1.0800 | 1.0334 | 561,014 |
02 Dec 2022 | 1.1300 | 1.1350 | 1.0975 | 1.1050 | 1.0573 | 511,607 |
01 Dec 2022 | 1.0350 | 1.1275 | 1.0350 | 1.1200 | 1.0716 | 1,169,639 |
30 Nov 2022 | 1.0550 | 1.0700 | 1.0300 | 1.0500 | 1.0046 | 11,483,652 |
29 Nov 2022 | 1.0400 | 1.0650 | 1.0050 | 1.0500 | 1.0046 | 2,003,442 |
28 Nov 2022 | 1.1150 | 1.1150 | 1.0200 | 1.0200 | 0.9759 | 1,946,778 |
25 Nov 2022 | 1.0600 | 1.1250 | 1.0500 | 1.1150 | 1.0668 | 1,316,779 |
24 Nov 2022 | 1.0750 | 1.0750 | 1.0550 | 1.0600 | 1.0142 | 1,834,007 |
23 Nov 2022 | 1.0700 | 1.0950 | 1.0600 | 1.0700 | 1.0238 | 929,964 |
22 Nov 2022 | 1.0450 | 1.0650 | 1.0150 | 1.0600 | 1.0142 | 916,260 |
21 Nov 2022 | 1.0600 | 1.0650 | 1.0350 | 1.0400 | 0.9951 | 917,754 |
18 Nov 2022 | 1.0100 | 1.0450 | 0.9950 | 1.0350 | 0.9903 | 1,363,547 |
17 Nov 2022 | 0.9900 | 1.0050 | 0.9750 | 1.0000 | 0.9568 | 925,696 |
16 Nov 2022 | 1.0050 | 1.0150 | 0.9800 | 1.0100 | 0.9664 | 1,393,466 |
15 Nov 2022 | 0.9600 | 1.0125 | 0.9600 | 0.9900 | 0.9472 | 1,784,361 |
14 Nov 2022 | 0.9550 | 0.9700 | 0.9550 | 0.9650 | 0.9233 | 2,363,103 |
11 Nov 2022 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9090 | 1,041,037 |
10 Nov 2022 | 0.9250 | 0.9250 | 0.9050 | 0.9150 | 0.8755 | 654,411 |
09 Nov 2022 | 0.9400 | 0.9400 | 0.9150 | 0.9300 | 0.8898 | 703,329 |
08 Nov 2022 | 0.9450 | 0.9450 | 0.9125 | 0.9450 | 0.9042 | 753,771 |
07 Nov 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9450 | 0.9042 | 755,811 |
04 Nov 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9090 | 716,669 |
03 Nov 2022 | 0.9700 | 0.9850 | 0.9475 | 0.9650 | 0.9233 | 494,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |