Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.5500 | 0.5500 | 0.5430 | 0.5500 | 0.5500 | 5,097 |
03 Feb 2023 | 0.5480 | 0.5500 | 0.5430 | 0.5500 | 0.5500 | 16,483 |
02 Feb 2023 | 0.5470 | 0.5500 | 0.5440 | 0.5480 | 0.5480 | 22,323 |
01 Feb 2023 | 0.5400 | 0.5530 | 0.5400 | 0.5530 | 0.5530 | 32,274 |
31 Jan 2023 | 0.5430 | 0.5490 | 0.5400 | 0.5400 | 0.5400 | 15,701 |
30 Jan 2023 | 0.5450 | 0.5490 | 0.5410 | 0.5420 | 0.5420 | 1,812 |
27 Jan 2023 | 0.5480 | 0.5570 | 0.5430 | 0.5450 | 0.5450 | 25,489 |
26 Jan 2023 | 0.5430 | 0.5580 | 0.5430 | 0.5480 | 0.5480 | 45,416 |
25 Jan 2023 | 0.5430 | 0.5500 | 0.5420 | 0.5490 | 0.5490 | 28,860 |
24 Jan 2023 | 0.5450 | 0.5500 | 0.5420 | 0.5440 | 0.5440 | 23,562 |
23 Jan 2023 | 0.5450 | 0.5460 | 0.5350 | 0.5440 | 0.5440 | 8,022 |
20 Jan 2023 | 0.5400 | 0.5450 | 0.5400 | 0.5410 | 0.5410 | 2,435 |
19 Jan 2023 | 0.5310 | 0.5430 | 0.5310 | 0.5400 | 0.5400 | 12,351 |
18 Jan 2023 | 0.5360 | 0.5360 | 0.5300 | 0.5310 | 0.5310 | 15,669 |
17 Jan 2023 | 0.5330 | 0.5380 | 0.5300 | 0.5310 | 0.5310 | 41,414 |
16 Jan 2023 | 0.5410 | 0.5450 | 0.5330 | 0.5330 | 0.5330 | 24,545 |
13 Jan 2023 | 0.5450 | 0.5490 | 0.5410 | 0.5480 | 0.5480 | 15,605 |
12 Jan 2023 | 0.5490 | 0.5490 | 0.5450 | 0.5470 | 0.5470 | 8,819 |
11 Jan 2023 | 0.5480 | 0.5490 | 0.5440 | 0.5450 | 0.5450 | 5,045 |
10 Jan 2023 | 0.5490 | 0.5500 | 0.5440 | 0.5490 | 0.5490 | 35,122 |
09 Jan 2023 | 0.5460 | 0.5460 | 0.5400 | 0.5450 | 0.5450 | 6,864 |
05 Jan 2023 | 0.5400 | 0.5460 | 0.5300 | 0.5460 | 0.5460 | 57,458 |
04 Jan 2023 | 0.5330 | 0.5390 | 0.5260 | 0.5390 | 0.5390 | 22,434 |
03 Jan 2023 | 0.5200 | 0.5450 | 0.5200 | 0.5380 | 0.5380 | 75,275 |
02 Jan 2023 | 0.5020 | 0.5230 | 0.5020 | 0.5200 | 0.5200 | 29,164 |
30 Dec 2022 | 0.5020 | 0.5160 | 0.5020 | 0.5030 | 0.5030 | 108,213 |
29 Dec 2022 | 0.5000 | 0.5160 | 0.5000 | 0.5050 | 0.5050 | 114,034 |
28 Dec 2022 | 0.5140 | 0.5140 | 0.5030 | 0.5130 | 0.5130 | 57,987 |
27 Dec 2022 | 0.5100 | 0.5140 | 0.5050 | 0.5100 | 0.5100 | 15,554 |
23 Dec 2022 | 0.5080 | 0.5160 | 0.5050 | 0.5100 | 0.5100 | 9,928 |
22 Dec 2022 | 0.5240 | 0.5240 | 0.5080 | 0.5080 | 0.5080 | 45,486 |
21 Dec 2022 | 0.5140 | 0.5240 | 0.5140 | 0.5150 | 0.5150 | 15,055 |
20 Dec 2022 | 0.5300 | 0.5300 | 0.5130 | 0.5130 | 0.5130 | 10,251 |
19 Dec 2022 | 0.5280 | 0.5320 | 0.5210 | 0.5300 | 0.5300 | 45,305 |
16 Dec 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5280 | 0.5280 | 96,148 |
15 Dec 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 106,704 |
14 Dec 2022 | 0.5050 | 0.5300 | 0.5040 | 0.5250 | 0.5250 | 102,555 |
13 Dec 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5060 | 0.5060 | 81,423 |
12 Dec 2022 | 0.4820 | 0.4900 | 0.4820 | 0.4840 | 0.4840 | 24,200 |
09 Dec 2022 | 0.4905 | 0.4910 | 0.4820 | 0.4910 | 0.4910 | 4,214 |
08 Dec 2022 | 0.4900 | 0.4905 | 0.4840 | 0.4905 | 0.4905 | 3,161 |
07 Dec 2022 | 0.4880 | 0.4900 | 0.4820 | 0.4900 | 0.4900 | 1,869 |
05 Dec 2022 | 0.4910 | 0.4930 | 0.4810 | 0.4880 | 0.4880 | 34,810 |
02 Dec 2022 | 0.4850 | 0.4930 | 0.4850 | 0.4905 | 0.4905 | 3,321 |
01 Dec 2022 | 0.4840 | 0.4900 | 0.4840 | 0.4850 | 0.4850 | 16,771 |
30 Nov 2022 | 0.4900 | 0.4925 | 0.4840 | 0.4915 | 0.4915 | 32,415 |
29 Nov 2022 | 0.4900 | 0.4910 | 0.4900 | 0.4905 | 0.4905 | 25,095 |
28 Nov 2022 | 0.4855 | 0.4910 | 0.4855 | 0.4900 | 0.4900 | 3,846 |
25 Nov 2022 | 0.4910 | 0.4915 | 0.4820 | 0.4840 | 0.4840 | 32,386 |
24 Nov 2022 | 0.4940 | 0.4940 | 0.4840 | 0.4910 | 0.4910 | 19,770 |
23 Nov 2022 | 0.4990 | 0.4990 | 0.4910 | 0.4940 | 0.4940 | 23,401 |
22 Nov 2022 | 0.5000 | 0.5040 | 0.4965 | 0.4990 | 0.4990 | 116,390 |
21 Nov 2022 | 0.5220 | 0.5220 | 0.4915 | 0.4950 | 0.4950 | 88,346 |
18 Nov 2022 | 0.5130 | 0.5220 | 0.5120 | 0.5220 | 0.5220 | 4,872 |
17 Nov 2022 | 0.5260 | 0.5300 | 0.5080 | 0.5130 | 0.5130 | 42,638 |
16 Nov 2022 | 0.5280 | 0.5300 | 0.5250 | 0.5260 | 0.5260 | 33,605 |
15 Nov 2022 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 16,962 |
14 Nov 2022 | 0.5160 | 0.5280 | 0.5140 | 0.5200 | 0.5200 | 50,587 |
11 Nov 2022 | 0.5020 | 0.5170 | 0.5020 | 0.5140 | 0.5140 | 38,710 |
10 Nov 2022 | 0.4865 | 0.5280 | 0.4865 | 0.5000 | 0.5000 | 140,811 |
09 Nov 2022 | 0.4870 | 0.4870 | 0.4850 | 0.4860 | 0.4860 | 3,444 |
08 Nov 2022 | 0.4850 | 0.4925 | 0.4850 | 0.4920 | 0.4920 | 6,379 |
07 Nov 2022 | 0.4750 | 0.4960 | 0.4750 | 0.4850 | 0.4850 | 43,365 |
04 Nov 2022 | 0.4780 | 0.4880 | 0.4775 | 0.4880 | 0.4880 | 40,987 |
03 Nov 2022 | 0.4780 | 0.4800 | 0.4760 | 0.4760 | 0.4760 | 28,420 |
02 Nov 2022 | 0.4560 | 0.4780 | 0.4560 | 0.4765 | 0.4765 | 71,010 |
01 Nov 2022 | 0.4570 | 0.4600 | 0.4565 | 0.4600 | 0.4600 | 38,397 |
31 Oct 2022 | 0.4550 | 0.4550 | 0.4460 | 0.4550 | 0.4550 | 39,626 |
28 Oct 2022 | 0.4540 | 0.4570 | 0.4480 | 0.4550 | 0.4550 | 147,301 |
27 Oct 2022 | 0.4600 | 0.4900 | 0.4500 | 0.4540 | 0.4540 | 220,445 |
26 Oct 2022 | 0.4590 | 0.4590 | 0.4500 | 0.4550 | 0.4550 | 9,183 |
25 Oct 2022 | 0.4500 | 0.4585 | 0.4500 | 0.4585 | 0.4585 | 1,007 |
24 Oct 2022 | 0.4590 | 0.4610 | 0.4525 | 0.4550 | 0.4550 | 6,257 |
21 Oct 2022 | 0.4505 | 0.4610 | 0.4505 | 0.4590 | 0.4590 | 9,238 |
20 Oct 2022 | 0.4590 | 0.4595 | 0.4505 | 0.4505 | 0.4505 | 14,158 |
19 Oct 2022 | 0.4600 | 0.4600 | 0.4525 | 0.4530 | 0.4530 | 2,665 |
18 Oct 2022 | 0.4600 | 0.4600 | 0.4520 | 0.4600 | 0.4600 | 14,260 |
17 Oct 2022 | 0.4500 | 0.4600 | 0.4485 | 0.4600 | 0.4600 | 35,783 |
14 Oct 2022 | 0.4505 | 0.4570 | 0.4505 | 0.4570 | 0.4570 | 4,466 |
13 Oct 2022 | 0.4570 | 0.4570 | 0.4510 | 0.4545 | 0.4545 | 4,173 |
12 Oct 2022 | 0.4505 | 0.4580 | 0.4505 | 0.4570 | 0.4570 | 17,511 |
11 Oct 2022 | 0.4570 | 0.4580 | 0.4510 | 0.4575 | 0.4575 | 52,797 |
10 Oct 2022 | 0.4570 | 0.4570 | 0.4510 | 0.4570 | 0.4570 | 10,520 |
07 Oct 2022 | 0.4590 | 0.4650 | 0.4570 | 0.4570 | 0.4570 | 5,441 |
06 Oct 2022 | 0.4560 | 0.4650 | 0.4560 | 0.4650 | 0.4650 | 25,264 |
05 Oct 2022 | 0.4510 | 0.4550 | 0.4430 | 0.4500 | 0.4500 | 42,191 |
04 Oct 2022 | 0.4505 | 0.4590 | 0.4465 | 0.4470 | 0.4470 | 50,975 |
03 Oct 2022 | 0.4450 | 0.4500 | 0.4310 | 0.4500 | 0.4500 | 27,967 |
30 Sept 2022 | 0.4365 | 0.4450 | 0.4365 | 0.4450 | 0.4450 | 88,247 |
29 Sept 2022 | 0.4500 | 0.4570 | 0.4420 | 0.4435 | 0.4435 | 109,810 |
28 Sept 2022 | 0.4720 | 0.4720 | 0.4445 | 0.4520 | 0.4520 | 55,865 |
27 Sept 2022 | 0.4810 | 0.4890 | 0.4715 | 0.4725 | 0.4725 | 21,464 |
26 Sept 2022 | 0.4735 | 0.4915 | 0.4730 | 0.4810 | 0.4810 | 37,681 |
23 Sept 2022 | 0.4850 | 0.4850 | 0.4710 | 0.4750 | 0.4750 | 18,729 |
22 Sept 2022 | 0.4830 | 0.4830 | 0.4800 | 0.4810 | 0.4810 | 16,333 |
21 Sept 2022 | 0.4935 | 0.4935 | 0.4805 | 0.4830 | 0.4830 | 7,742 |
20 Sept 2022 | 0.4895 | 0.4920 | 0.4895 | 0.4900 | 0.4900 | 3,590 |
19 Sept 2022 | 0.4880 | 0.4920 | 0.4855 | 0.4895 | 0.4895 | 18,471 |
16 Sept 2022 | 0.4930 | 0.4945 | 0.4850 | 0.4925 | 0.4925 | 21,671 |
15 Sept 2022 | 0.4980 | 0.4980 | 0.4890 | 0.4930 | 0.4930 | 8,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |