Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.7112 | 0.7392 | 0.7084 | 0.7160 | 0.7160 | - |
26 Jan 2023 | 0.7462 | 0.7542 | 0.7194 | 0.7194 | 0.7194 | - |
25 Jan 2023 | 0.7612 | 0.7826 | 0.7352 | 0.7352 | 0.7352 | 44 |
24 Jan 2023 | 0.7628 | 0.7978 | 0.7292 | 0.7292 | 0.7292 | - |
23 Jan 2023 | 0.7592 | 0.7974 | 0.7304 | 0.7304 | 0.7304 | - |
20 Jan 2023 | 0.7160 | 0.7806 | 0.7142 | 0.7584 | 0.7584 | - |
19 Jan 2023 | 0.8164 | 0.8166 | 0.7244 | 0.7318 | 0.7318 | - |
18 Jan 2023 | 0.8012 | 0.8236 | 0.7962 | 0.7990 | 0.7990 | - |
17 Jan 2023 | 0.8406 | 0.8414 | 0.7350 | 0.7898 | 0.7898 | - |
16 Jan 2023 | 0.8410 | 0.8430 | 0.8394 | 0.8396 | 0.8396 | - |
13 Jan 2023 | 0.6930 | 0.8052 | 0.6928 | 0.8052 | 0.8052 | - |
12 Jan 2023 | 0.6894 | 0.7418 | 0.6628 | 0.7402 | 0.7402 | - |
11 Jan 2023 | 0.6510 | 0.6742 | 0.6498 | 0.6634 | 0.6634 | - |
10 Jan 2023 | 0.5780 | 0.6298 | 0.5760 | 0.6276 | 0.6276 | - |
09 Jan 2023 | 0.6034 | 0.6084 | 0.6022 | 0.6064 | 0.6064 | - |
06 Jan 2023 | 0.5846 | 0.6050 | 0.5790 | 0.6050 | 0.6050 | - |
05 Jan 2023 | 0.6092 | 0.6218 | 0.6024 | 0.6024 | 0.6024 | - |
04 Jan 2023 | 0.5812 | 0.6284 | 0.5736 | 0.6278 | 0.6278 | - |
03 Jan 2023 | 0.5582 | 0.5650 | 0.5206 | 0.5500 | 0.5500 | - |
02 Jan 2023 | 0.5560 | 0.5568 | 0.5560 | 0.5564 | 0.5564 | - |
30 Dec 2022 | 0.4898 | 0.4910 | 0.4878 | 0.4878 | 0.4878 | - |
29 Dec 2022 | 0.4941 | 0.5232 | 0.4748 | 0.4748 | 0.4748 | - |
28 Dec 2022 | 0.5750 | 0.5762 | 0.5056 | 0.5056 | 0.5056 | - |
27 Dec 2022 | 0.6080 | 0.6164 | 0.5740 | 0.5740 | 0.5740 | 200 |
23 Dec 2022 | 0.6420 | 0.6434 | 0.5840 | 0.5840 | 0.5840 | - |
22 Dec 2022 | 0.6398 | 0.6406 | 0.6092 | 0.6366 | 0.6366 | - |
21 Dec 2022 | 0.6440 | 0.6468 | 0.6352 | 0.6352 | 0.6352 | - |
20 Dec 2022 | 0.6442 | 0.6488 | 0.6414 | 0.6440 | 0.6440 | - |
19 Dec 2022 | 0.6552 | 0.6668 | 0.6468 | 0.6488 | 0.6488 | - |
16 Dec 2022 | 0.6282 | 0.6530 | 0.6220 | 0.6530 | 0.6530 | - |
15 Dec 2022 | 0.6326 | 0.6334 | 0.6090 | 0.6334 | 0.6334 | - |
14 Dec 2022 | 0.6126 | 0.6344 | 0.6108 | 0.6130 | 0.6130 | - |
13 Dec 2022 | 0.6124 | 0.6452 | 0.6124 | 0.6338 | 0.6338 | - |
12 Dec 2022 | 0.6182 | 0.6442 | 0.6178 | 0.6436 | 0.6436 | - |
09 Dec 2022 | 0.6308 | 0.6602 | 0.6308 | 0.6394 | 0.6394 | - |
08 Dec 2022 | 0.6926 | 0.7302 | 0.6404 | 0.6404 | 0.6404 | - |
07 Dec 2022 | 0.7814 | 0.7892 | 0.7442 | 0.7442 | 0.7442 | - |
06 Dec 2022 | 0.7948 | 0.8232 | 0.7786 | 0.7962 | 0.7962 | - |
05 Dec 2022 | 0.8060 | 0.8306 | 0.8004 | 0.8292 | 0.8292 | - |
02 Dec 2022 | 0.7820 | 0.8418 | 0.7820 | 0.8406 | 0.8406 | - |
01 Dec 2022 | 0.8014 | 0.8350 | 0.8014 | 0.8226 | 0.8226 | - |
30 Nov 2022 | 0.8116 | 0.8474 | 0.7802 | 0.8410 | 0.8410 | - |
29 Nov 2022 | 0.8088 | 0.8438 | 0.8062 | 0.8378 | 0.8378 | - |
28 Nov 2022 | 0.8700 | 0.8700 | 0.8178 | 0.8178 | 0.8178 | 100 |
25 Nov 2022 | 0.8146 | 0.8506 | 0.8146 | 0.8470 | 0.8470 | - |
24 Nov 2022 | 0.8132 | 0.8172 | 0.8132 | 0.8160 | 0.8160 | - |
23 Nov 2022 | 0.8568 | 0.8600 | 0.8282 | 0.8510 | 0.8510 | - |
22 Nov 2022 | 0.8630 | 0.8808 | 0.8492 | 0.8738 | 0.8738 | - |
21 Nov 2022 | 0.8606 | 0.8762 | 0.8602 | 0.8704 | 0.8704 | - |
18 Nov 2022 | 0.8338 | 0.8806 | 0.8046 | 0.8806 | 0.8806 | - |
17 Nov 2022 | 0.8736 | 0.8936 | 0.8676 | 0.8730 | 0.8730 | - |
16 Nov 2022 | 0.8946 | 0.9280 | 0.8900 | 0.8900 | 0.8900 | 500 |
15 Nov 2022 | 0.9424 | 0.9672 | 0.9328 | 0.9494 | 0.9494 | - |
14 Nov 2022 | 0.9384 | 0.9708 | 0.8994 | 0.9700 | 0.9700 | - |
11 Nov 2022 | 0.8812 | 0.9784 | 0.8752 | 0.9784 | 0.9784 | - |
10 Nov 2022 | 0.8842 | 0.9218 | 0.8842 | 0.9180 | 0.9180 | - |
09 Nov 2022 | 0.9306 | 0.9820 | 0.9146 | 0.9146 | 0.9146 | - |
08 Nov 2022 | 1.0270 | 1.0425 | 0.9672 | 0.9672 | 0.9672 | - |
07 Nov 2022 | 1.0430 | 1.0840 | 1.0430 | 1.0705 | 1.0705 | - |
04 Nov 2022 | 1.0795 | 1.1260 | 1.0630 | 1.0630 | 1.0630 | - |
03 Nov 2022 | 1.0545 | 1.1105 | 1.0545 | 1.1055 | 1.1055 | - |
02 Nov 2022 | 1.0775 | 1.1010 | 1.0455 | 1.0770 | 1.0770 | - |
01 Nov 2022 | 1.0975 | 1.1370 | 1.0975 | 1.1015 | 1.1015 | - |
31 Oct 2022 | 1.0940 | 1.1570 | 1.0940 | 1.1150 | 1.1150 | - |
28 Oct 2022 | 1.0850 | 1.1365 | 1.0845 | 1.0980 | 1.0980 | - |
27 Oct 2022 | 1.0930 | 1.1425 | 1.0820 | 1.1110 | 1.1110 | - |
26 Oct 2022 | 1.0665 | 1.1340 | 1.0615 | 1.1340 | 1.1340 | - |
25 Oct 2022 | 1.0425 | 1.1090 | 1.0420 | 1.1075 | 1.1075 | - |
24 Oct 2022 | 1.0130 | 1.0765 | 0.9878 | 1.0765 | 1.0765 | - |
21 Oct 2022 | 1.0220 | 1.0510 | 0.9838 | 1.0395 | 1.0395 | - |
20 Oct 2022 | 1.0425 | 1.0600 | 1.0250 | 1.0360 | 1.0360 | - |
19 Oct 2022 | 1.0770 | 1.0980 | 1.0475 | 1.0585 | 1.0585 | - |
18 Oct 2022 | 1.1055 | 1.1110 | 1.0795 | 1.0795 | 1.0795 | - |
17 Oct 2022 | 1.1095 | 1.1685 | 1.0860 | 1.1305 | 1.1305 | - |
14 Oct 2022 | 1.2505 | 1.2530 | 1.1340 | 1.1340 | 1.1340 | - |
13 Oct 2022 | 1.3065 | 1.3095 | 1.2400 | 1.2490 | 1.2490 | - |
12 Oct 2022 | 1.1725 | 1.2440 | 1.1550 | 1.2400 | 1.2400 | - |
11 Oct 2022 | 1.1045 | 1.1875 | 1.0695 | 1.1875 | 1.1875 | - |
10 Oct 2022 | 0.9750 | 1.1875 | 0.9750 | 1.1875 | 1.1875 | - |
07 Oct 2022 | 1.0175 | 1.0500 | 1.0100 | 1.0105 | 1.0105 | - |
06 Oct 2022 | 0.9818 | 1.0450 | 0.9764 | 1.0450 | 1.0450 | - |
05 Oct 2022 | 0.9322 | 1.0175 | 0.9308 | 1.0045 | 1.0045 | - |
04 Oct 2022 | 0.9266 | 0.9738 | 0.9266 | 0.9602 | 0.9602 | - |
03 Oct 2022 | 0.9548 | 0.9554 | 0.9240 | 0.9330 | 0.9330 | - |
30 Sept 2022 | 0.9018 | 0.9396 | 0.9018 | 0.9316 | 0.9316 | - |
29 Sept 2022 | 0.9794 | 0.9894 | 0.9340 | 0.9340 | 0.9340 | - |
28 Sept 2022 | 1.0335 | 1.0640 | 1.0005 | 1.0005 | 1.0005 | - |
27 Sept 2022 | 1.0725 | 1.1340 | 1.0725 | 1.0855 | 1.0855 | - |
26 Sept 2022 | 1.1680 | 1.1765 | 1.1475 | 1.1765 | 1.1765 | - |
23 Sept 2022 | 1.1415 | 1.2110 | 1.1365 | 1.2110 | 1.2110 | - |
22 Sept 2022 | 1.1510 | 1.1710 | 1.1425 | 1.1710 | 1.1710 | - |
21 Sept 2022 | 1.2065 | 1.2560 | 1.1825 | 1.1825 | 1.1825 | - |
20 Sept 2022 | 1.2205 | 1.2540 | 1.1850 | 1.1850 | 1.1850 | - |
19 Sept 2022 | 1.2650 | 1.2650 | 1.2005 | 1.2190 | 1.2190 | - |
16 Sept 2022 | 1.2710 | 1.2995 | 1.1895 | 1.2505 | 1.2505 | - |
15 Sept 2022 | 1.2710 | 1.2720 | 1.2215 | 1.2515 | 1.2515 | - |
14 Sept 2022 | 1.2690 | 1.2725 | 1.2215 | 1.2235 | 1.2235 | - |
13 Sept 2022 | 1.2990 | 1.3015 | 1.2655 | 1.2735 | 1.2735 | - |
12 Sept 2022 | 1.2755 | 1.3355 | 1.2350 | 1.3045 | 1.3045 | - |
09 Sept 2022 | 1.2425 | 1.2855 | 1.2245 | 1.2855 | 1.2855 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |