Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 2,000 |
Jun 05, 2023 | 0.11 Dividend | |||||
Jun 02, 2023 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | 0.6674 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 0.7802 | 0.8300 | 0.7802 | 0.8300 | 0.7126 | 2,000 |
May 30, 2023 | 0.7950 | 0.8210 | 0.7950 | 0.8210 | 0.7048 | 4,050 |
May 29, 2023 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | 0.6813 | - |
May 26, 2023 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.7177 | - |
May 25, 2023 | 0.8374 | 0.8374 | 0.8374 | 0.8374 | 0.7189 | - |
May 24, 2023 | 0.8586 | 0.8586 | 0.8586 | 0.8586 | 0.7371 | - |
May 23, 2023 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 0.7550 | - |
May 22, 2023 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 0.7550 | - |
May 19, 2023 | 0.8656 | 0.8656 | 0.8656 | 0.8656 | 0.7431 | - |
May 18, 2023 | 0.8618 | 0.9082 | 0.8618 | 0.9082 | 0.7797 | 719 |
May 17, 2023 | 0.8704 | 0.8704 | 0.8644 | 0.8644 | 0.7421 | 6,528 |
May 16, 2023 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | 0.7677 | - |
May 15, 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.7658 | - |
May 12, 2023 | 0.8684 | 0.8684 | 0.8684 | 0.8684 | 0.7455 | - |
May 11, 2023 | 0.8692 | 0.8692 | 0.8692 | 0.8692 | 0.7462 | - |
May 10, 2023 | 0.8868 | 0.8868 | 0.8868 | 0.8868 | 0.7613 | - |
May 09, 2023 | 0.8838 | 0.8838 | 0.8838 | 0.8838 | 0.7587 | - |
May 08, 2023 | 0.8968 | 0.8968 | 0.8968 | 0.8968 | 0.7699 | - |
May 05, 2023 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 0.7780 | - |
May 04, 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.7778 | - |
May 03, 2023 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.7572 | - |
May 02, 2023 | 0.8836 | 0.8836 | 0.8836 | 0.8836 | 0.7586 | - |
Apr 28, 2023 | 0.8996 | 0.9036 | 0.8996 | 0.9036 | 0.7757 | 5,760 |
Apr 27, 2023 | 0.8832 | 0.8832 | 0.8766 | 0.8766 | 0.7526 | 2,100 |
Apr 26, 2023 | 0.8832 | 0.8832 | 0.8832 | 0.8832 | 0.7582 | - |
Apr 25, 2023 | 0.8714 | 0.8714 | 0.8714 | 0.8714 | 0.7481 | - |
Apr 24, 2023 | 0.9124 | 0.9124 | 0.9124 | 0.9124 | 0.7833 | - |
Apr 21, 2023 | 0.8924 | 0.8924 | 0.8924 | 0.8924 | 0.7661 | - |
Apr 20, 2023 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.7666 | - |
Apr 19, 2023 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.7781 | - |
Apr 18, 2023 | 0.9172 | 0.9172 | 0.9172 | 0.9172 | 0.7874 | - |
Apr 17, 2023 | 0.9122 | 0.9122 | 0.9122 | 0.9122 | 0.7831 | - |
Apr 14, 2023 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.7745 | - |
Apr 13, 2023 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | 0.7687 | - |
Apr 12, 2023 | 0.8974 | 0.9546 | 0.8946 | 0.8954 | 0.7687 | 510 |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 0.8668 | 0.9258 | 0.8668 | 0.9258 | 0.7948 | 1,658 |
Apr 05, 2023 | 0.8596 | 0.8596 | 0.8596 | 0.8596 | 0.7380 | - |
Apr 04, 2023 | 0.8558 | 0.8558 | 0.8558 | 0.8558 | 0.7347 | - |
Apr 03, 2023 | 0.8758 | 0.8758 | 0.8758 | 0.8758 | 0.7519 | - |
Mar 31, 2023 | 0.8758 | 0.8758 | 0.8758 | 0.8758 | 0.7519 | - |
Mar 30, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.7469 | - |
Mar 29, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.7555 | 1,200 |
Mar 28, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.7555 | - |
Mar 27, 2023 | 0.8808 | 0.9428 | 0.8808 | 0.9428 | 0.8094 | 340 |
Mar 24, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.7555 | - |
Mar 23, 2023 | 0.9304 | 0.9320 | 0.9290 | 0.9320 | 0.8001 | 3,220 |
Mar 22, 2023 | 0.9600 | 1.0200 | 0.9600 | 1.0195 | 0.8752 | 13,821 |
Mar 21, 2023 | 0.9434 | 0.9434 | 0.9434 | 0.9434 | 0.8099 | - |
Mar 20, 2023 | 0.8928 | 0.8928 | 0.8928 | 0.8928 | 0.7665 | - |
Mar 17, 2023 | 0.9162 | 0.9754 | 0.9162 | 0.9754 | 0.8374 | 2,278 |
Mar 16, 2023 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | 0.7859 | - |
Mar 15, 2023 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.7830 | - |
Mar 14, 2023 | 0.8984 | 0.8984 | 0.8984 | 0.8984 | 0.7713 | - |
Mar 13, 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.7735 | - |
Mar 10, 2023 | 0.9166 | 0.9166 | 0.9166 | 0.9166 | 0.7869 | - |
Mar 09, 2023 | 0.9382 | 0.9382 | 0.9200 | 0.9200 | 0.7898 | 12,000 |
Mar 08, 2023 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | 0.8238 | - |
Mar 07, 2023 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 0.8598 | - |
Mar 06, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8757 | - |
Mar 03, 2023 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.8705 | - |
Mar 02, 2023 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.8637 | - |
Mar 01, 2023 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | 0.8494 | - |
Feb 28, 2023 | 0.9928 | 0.9928 | 0.9928 | 0.9928 | 0.8523 | - |
Feb 27, 2023 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 0.8662 | - |
Feb 24, 2023 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 0.8890 | - |
Feb 23, 2023 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 0.8731 | - |
Feb 22, 2023 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | 0.8528 | - |
Feb 21, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8585 | - |
Feb 20, 2023 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | 0.8727 | - |
Feb 17, 2023 | 1.0200 | 1.0780 | 1.0200 | 1.0780 | 0.9255 | 9 |
Feb 16, 2023 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 0.8701 | - |
Feb 15, 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.8628 | - |
Feb 14, 2023 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 0.8761 | - |
Feb 13, 2023 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 0.8782 | - |
Feb 10, 2023 | 1.0210 | 1.0795 | 1.0210 | 1.0795 | 0.9268 | 1,581 |
Feb 09, 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 0.8825 | - |
Feb 08, 2023 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 0.8804 | - |
Feb 07, 2023 | 1.0080 | 1.0750 | 1.0080 | 1.0750 | 0.9229 | 900 |
Feb 06, 2023 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.8688 | - |
Feb 03, 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 0.8971 | - |
Feb 02, 2023 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 0.8950 | - |
Feb 01, 2023 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 0.8817 | - |
Jan 31, 2023 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 0.8731 | - |
Jan 30, 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.9143 | - |
Jan 27, 2023 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | 0.9165 | - |
Jan 26, 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 0.9109 | - |
Jan 25, 2023 | 1.0620 | 1.1050 | 1.0620 | 1.1050 | 0.9486 | 10,760 |
Jan 24, 2023 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 0.9134 | - |
Jan 23, 2023 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 0.9126 | - |
Jan 20, 2023 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 0.9113 | - |
Jan 19, 2023 | 1.0495 | 1.0825 | 1.0495 | 1.0825 | 0.9293 | 5,000 |
Jan 18, 2023 | 1.0410 | 1.0410 | 1.0335 | 1.0335 | 0.8873 | 6,400 |
Jan 17, 2023 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 0.8997 | - |
Jan 16, 2023 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 0.9225 | - |
Jan 13, 2023 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 0.9061 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |