Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,060,700 |
01 Feb 2023 | 0.5200 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 1,684,900 |
31 Jan 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 626,500 |
30 Jan 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 631,200 |
27 Jan 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 502,600 |
26 Jan 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 549,000 |
25 Jan 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 300,400 |
24 Jan 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 544,800 |
23 Jan 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 540,800 |
20 Jan 2023 | 0.4800 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 574,500 |
19 Jan 2023 | 0.4700 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 370,600 |
18 Jan 2023 | 0.5300 | 0.5800 | 0.4700 | 0.4800 | 0.4800 | 1,952,600 |
17 Jan 2023 | 0.4400 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 1,575,900 |
13 Jan 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 588,400 |
12 Jan 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 444,500 |
11 Jan 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 603,200 |
10 Jan 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 541,000 |
09 Jan 2023 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 652,200 |
06 Jan 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 327,500 |
05 Jan 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 270,600 |
04 Jan 2023 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 585,700 |
03 Jan 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 449,000 |
30 Dec 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 957,000 |
29 Dec 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 528,000 |
28 Dec 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 482,700 |
27 Dec 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 736,200 |
23 Dec 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 647,900 |
22 Dec 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 715,500 |
21 Dec 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 625,200 |
20 Dec 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 430,100 |
19 Dec 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 591,200 |
16 Dec 2022 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 558,800 |
15 Dec 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 291,000 |
14 Dec 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 497,400 |
13 Dec 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 512,600 |
12 Dec 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 369,600 |
09 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 293,100 |
08 Dec 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 338,100 |
07 Dec 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 256,900 |
06 Dec 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 399,100 |
05 Dec 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 367,000 |
02 Dec 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 206,000 |
01 Dec 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 299,100 |
30 Nov 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 446,600 |
29 Nov 2022 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 328,400 |
28 Nov 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 566,300 |
25 Nov 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 212,500 |
23 Nov 2022 | 0.3800 | 0.4800 | 0.3800 | 0.4700 | 0.4700 | 1,637,000 |
22 Nov 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 257,000 |
21 Nov 2022 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 329,600 |
18 Nov 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 802,400 |
17 Nov 2022 | 0.5300 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 368,300 |
16 Nov 2022 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 906,800 |
15 Nov 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 930,400 |
14 Nov 2022 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 698,000 |
11 Nov 2022 | 0.5400 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 662,000 |
10 Nov 2022 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 707,200 |
09 Nov 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 381,700 |
08 Nov 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 355,600 |
07 Nov 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 507,700 |
04 Nov 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 466,300 |
03 Nov 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 435,300 |
02 Nov 2022 | 0.5700 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 817,000 |
01 Nov 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 432,100 |
31 Oct 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 537,000 |
28 Oct 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 1,064,200 |
27 Oct 2022 | 0.4800 | 0.6500 | 0.4800 | 0.5400 | 0.5400 | 10,828,700 |
26 Oct 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 337,300 |
25 Oct 2022 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 722,300 |
24 Oct 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 344,100 |
21 Oct 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 253,700 |
20 Oct 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 314,700 |
19 Oct 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 280,600 |
18 Oct 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 473,900 |
17 Oct 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 300,500 |
14 Oct 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 259,100 |
13 Oct 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 676,700 |
12 Oct 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 251,200 |
11 Oct 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 373,700 |
10 Oct 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 308,100 |
07 Oct 2022 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 358,100 |
06 Oct 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 281,700 |
05 Oct 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 305,500 |
04 Oct 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 403,700 |
03 Oct 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 245,500 |
30 Sept 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 239,300 |
29 Sept 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 356,900 |
28 Sept 2022 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 414,200 |
27 Sept 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 260,300 |
26 Sept 2022 | 0.5000 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 692,100 |
23 Sept 2022 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 645,300 |
22 Sept 2022 | 0.5300 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 478,900 |
21 Sept 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 410,300 |
20 Sept 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 666,800 |
19 Sept 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 640,100 |
16 Sept 2022 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 445,100 |
15 Sept 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 526,000 |
14 Sept 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 429,900 |
13 Sept 2022 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 801,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |