Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 374 |
08 Jun 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 6,100 |
07 Jun 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 944 |
06 Jun 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 249 |
02 Jun 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
01 Jun 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 70,121 |
31 May 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 8,277 |
30 May 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
29 May 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
26 May 2023 | 0.7950 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,718 |
25 May 2023 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 1,373 |
24 May 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
23 May 2023 | 0.7850 | 0.7950 | 0.7850 | 0.7950 | 0.7950 | 1,161 |
22 May 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 15,268 |
19 May 2023 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 2,638 |
18 May 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 572 |
17 May 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 7,535 |
16 May 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 4,850 |
15 May 2023 | 0.7500 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 3,158 |
12 May 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 32,001 |
11 May 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
10 May 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3 |
09 May 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 330 |
08 May 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 6 |
05 May 2023 | 0.7800 | 0.7850 | 0.7550 | 0.7550 | 0.7550 | 6,055 |
04 May 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 34,198 |
03 May 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 3,136 |
02 May 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 10 |
01 May 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 11,877 |
28 Apr 2023 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 31,030 |
27 Apr 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 537 |
26 Apr 2023 | 0.035 Dividend | |||||
26 Apr 2023 | 0.7950 | 0.8200 | 0.7950 | 0.8200 | 0.7850 | 151,614 |
24 Apr 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7611 | 18,355 |
21 Apr 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7611 | 232 |
20 Apr 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7706 | 3,009 |
19 Apr 2023 | 0.7950 | 0.8050 | 0.7950 | 0.7950 | 0.7611 | 3,930 |
18 Apr 2023 | 0.7750 | 0.7850 | 0.7750 | 0.7850 | 0.7515 | 12,001 |
17 Apr 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7800 | 0.7467 | 16,366 |
14 Apr 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7467 | 2,846 |
13 Apr 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7371 | 21,816 |
12 Apr 2023 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7180 | 17,524 |
11 Apr 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | 0.7371 | 15,226 |
06 Apr 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | - |
05 Apr 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | - |
04 Apr 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 1,889 |
03 Apr 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7276 | - |
31 Mar 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7276 | 11,561 |
30 Mar 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 19,112 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7084 | 2,453 |
27 Mar 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7084 | 10,921 |
24 Mar 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7084 | 3,828 |
23 Mar 2023 | 0.7350 | 0.7400 | 0.7300 | 0.7350 | 0.7036 | 109,554 |
22 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6988 | - |
21 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6988 | 5,045 |
20 Mar 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7419 | 278 |
17 Mar 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7563 | 218 |
16 Mar 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7659 | 1 |
15 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6988 | 1,176 |
14 Mar 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.6988 | 111,397 |
13 Mar 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7084 | 78,700 |
10 Mar 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.6988 | 50,066 |
09 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6988 | 185 |
08 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6988 | 10,107 |
07 Mar 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6988 | 3,632 |
06 Mar 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.6988 | 33,081 |
03 Mar 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7276 | 17,323 |
02 Mar 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7180 | 6,830 |
01 Mar 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 19,776 |
28 Feb 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7323 | - |
27 Feb 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7323 | 218 |
24 Feb 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7228 | 1 |
23 Feb 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7180 | 4,973 |
22 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | - |
21 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 120 |
20 Feb 2023 | 0.7700 | 0.7850 | 0.7700 | 0.7850 | 0.7515 | 1,414 |
17 Feb 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7371 | 4,464 |
16 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | - |
15 Feb 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 515 |
14 Feb 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7371 | 1,332 |
13 Feb 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7180 | 10,792 |
10 Feb 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7371 | 818 |
09 Feb 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7371 | 724 |
08 Feb 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7276 | 10,007 |
07 Feb 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7323 | 2,093 |
03 Feb 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7276 | 19,152 |
02 Feb 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7276 | - |
01 Feb 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7276 | 24,759 |
31 Jan 2023 | 0.7600 | 0.7650 | 0.7500 | 0.7500 | 0.7180 | 25,436 |
30 Jan 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7084 | - |
27 Jan 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7084 | 14,110 |
26 Jan 2023 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7132 | 9,795 |
25 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 852 |
24 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 351 |
23 Jan 2023 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7180 | 42,830 |
20 Jan 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7180 | 14 |
19 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6797 | 365 |
18 Jan 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6797 | 244 |
17 Jan 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6797 | 370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |