Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 3,828 |
23 Mar 2023 | 0.7350 | 0.7400 | 0.7300 | 0.7350 | 0.7350 | 109,554 |
22 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
21 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,045 |
20 Mar 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 278 |
17 Mar 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 218 |
16 Mar 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1 |
15 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,176 |
14 Mar 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 111,397 |
13 Mar 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 78,700 |
10 Mar 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 50,066 |
09 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 185 |
08 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 10,107 |
07 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,632 |
06 Mar 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 33,081 |
03 Mar 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 17,323 |
02 Mar 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 6,830 |
01 Mar 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 19,776 |
28 Feb 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
27 Feb 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 218 |
24 Feb 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1 |
23 Feb 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 4,973 |
22 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
21 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 120 |
20 Feb 2023 | 0.7700 | 0.7850 | 0.7700 | 0.7850 | 0.7850 | 1,414 |
17 Feb 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 4,464 |
16 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
15 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 515 |
14 Feb 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 1,332 |
13 Feb 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 10,792 |
10 Feb 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 818 |
09 Feb 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 724 |
08 Feb 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 10,007 |
07 Feb 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 2,093 |
03 Feb 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 19,152 |
02 Feb 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
01 Feb 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 24,759 |
31 Jan 2023 | 0.7600 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 25,436 |
30 Jan 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
27 Jan 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 14,110 |
26 Jan 2023 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 9,795 |
25 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 852 |
24 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 351 |
23 Jan 2023 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 42,830 |
20 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 14 |
19 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 365 |
18 Jan 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 244 |
17 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 370 |
16 Jan 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 24,867 |
13 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
12 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,709 |
11 Jan 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 14,629 |
10 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
09 Jan 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 84,117 |
06 Jan 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,445 |
05 Jan 2023 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 19,594 |
04 Jan 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 23,557 |
30 Dec 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1,206 |
29 Dec 2022 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 5,035 |
28 Dec 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 4,953 |
23 Dec 2022 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 2,398 |
22 Dec 2022 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 12,716 |
21 Dec 2022 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 2,215 |
20 Dec 2022 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 33,845 |
19 Dec 2022 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 19,950 |
16 Dec 2022 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 295 |
15 Dec 2022 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 7,548 |
14 Dec 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 54,288 |
13 Dec 2022 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 6,574 |
12 Dec 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 17,303 |
09 Dec 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 9,063 |
08 Dec 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 4,478 |
07 Dec 2022 | 0.7700 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 12,110 |
06 Dec 2022 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 567 |
05 Dec 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 480 |
02 Dec 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 30,430 |
01 Dec 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 15,491 |
30 Nov 2022 | 0.7850 | 0.7850 | 0.7500 | 0.7500 | 0.7500 | 3,667 |
29 Nov 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,034 |
28 Nov 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
25 Nov 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 19,808 |
24 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
23 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 122 |
22 Nov 2022 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 7,653 |
21 Nov 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
18 Nov 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 9,919 |
17 Nov 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
16 Nov 2022 | 0.8250 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 29,696 |
15 Nov 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 5,001 |
14 Nov 2022 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,238 |
11 Nov 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
10 Nov 2022 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 35,896 |
09 Nov 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,576 |
08 Nov 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 16,276 |
07 Nov 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,925 |
04 Nov 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
03 Nov 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 5,240 |
02 Nov 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 23,282 |
01 Nov 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 8,368 |
31 Oct 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |