Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 3,173 |
02 Jun 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 3,173 |
01 Jun 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 1,724 |
31 May 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 59,010 |
30 May 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,969 |
29 May 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 58,700 |
26 May 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
25 May 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 617 |
24 May 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 3,285 |
23 May 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 5,082 |
22 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,984 |
19 May 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 25,630 |
18 May 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 24,358 |
17 May 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 1,208 |
16 May 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 2,767 |
15 May 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 55,155 |
12 May 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 418 |
11 May 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 2,831 |
10 May 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 517 |
09 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
08 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,067 |
05 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 742 |
04 May 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 5,066 |
03 May 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 32,009 |
02 May 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 29,745 |
01 May 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 4,069 |
28 Apr 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 1,290 |
27 Apr 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,173 |
26 Apr 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 3,286 |
24 Apr 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,574 |
21 Apr 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 13,348 |
20 Apr 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 7,367 |
19 Apr 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 58,498 |
18 Apr 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 1,925 |
17 Apr 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 6,052 |
14 Apr 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 3,987 |
13 Apr 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 20,652 |
12 Apr 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 52,688 |
11 Apr 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,685 |
06 Apr 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 46,428 |
05 Apr 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 26,867 |
04 Apr 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 411,203 |
03 Apr 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,122 |
31 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 227 |
30 Mar 2023 | 0.009417 Dividend | |||||
30 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9106 | 49,293 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9106 | 48,093 |
27 Mar 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.9106 | 27,632 |
24 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9205 | 20,613 |
23 Mar 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9205 | 5,298 |
22 Mar 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9205 | 72,302 |
21 Mar 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9007 | 2,111 |
20 Mar 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8809 | 387 |
17 Mar 2023 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8809 | 253,441 |
16 Mar 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9403 | 21,992 |
15 Mar 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9205 | 31,293 |
14 Mar 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9106 | 3,669 |
13 Mar 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.8908 | 9,821 |
10 Mar 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9007 | 30,111 |
09 Mar 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8908 | 418 |
08 Mar 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8908 | 32,765 |
07 Mar 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8512 | 7,345 |
06 Mar 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8512 | 72,600 |
03 Mar 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8512 | 9,376 |
02 Mar 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8512 | 4,265 |
01 Mar 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8809 | 2,102 |
28 Feb 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9000 | 0.8908 | 51,216 |
27 Feb 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8215 | 3,674 |
24 Feb 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8215 | 4,208 |
23 Feb 2023 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8809 | 53,388 |
22 Feb 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8710 | 132 |
21 Feb 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8611 | 460 |
20 Feb 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8215 | 3,235 |
17 Feb 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8215 | 8,082 |
16 Feb 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8215 | 24,311 |
15 Feb 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8512 | 7,803 |
14 Feb 2023 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8809 | 15,624 |
13 Feb 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8908 | 875 |
10 Feb 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8710 | 719 |
09 Feb 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8908 | 525 |
08 Feb 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8710 | 201 |
07 Feb 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8611 | 4,427 |
03 Feb 2023 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8809 | 1,466 |
02 Feb 2023 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8908 | 8,044 |
01 Feb 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9106 | 4,313 |
31 Jan 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9106 | 391 |
30 Jan 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9106 | 1,661 |
27 Jan 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9106 | 4,666 |
26 Jan 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8611 | 248 |
25 Jan 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8314 | - |
24 Jan 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8314 | 45,027 |
23 Jan 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 0.8710 | 5,674 |
20 Jan 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8413 | 100,765 |
19 Jan 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8215 | 95,030 |
18 Jan 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8215 | 19,623 |
17 Jan 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8413 | 35,320 |
16 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8908 | 24,000 |
13 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8908 | 4,046 |
12 Jan 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9205 | 7,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |