Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 26, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 854,556 |
Jan 25, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5100 | 0.5100 | 1,320 |
Jan 24, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 23, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5800 | 0.5800 | 5,309 |
Jan 20, 2023 | 0.5200 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 11,981 |
Jan 19, 2023 | 0.6200 | 0.6200 | 0.5400 | 0.5900 | 0.5900 | 13,899 |
Jan 18, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 4,152 |
Jan 17, 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 6,375 |
Jan 16, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 13, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 12, 2023 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 9,378 |
Jan 11, 2023 | 0.5100 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 12,528 |
Jan 10, 2023 | 0.4700 | 0.4800 | 0.4200 | 0.4650 | 0.4650 | 6,805 |
Jan 09, 2023 | 0.4950 | 0.4950 | 0.4200 | 0.4750 | 0.4750 | 4,859 |
Jan 06, 2023 | 0.4850 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 1,479 |
Jan 05, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 843 |
Jan 04, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,263 |
Jan 03, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 2,460 |
Dec 30, 2022 | 0.4800 | 0.5200 | 0.4400 | 0.4500 | 0.4500 | 12,920 |
Dec 29, 2022 | 0.4250 | 0.4700 | 0.4050 | 0.4050 | 0.4050 | 16,584 |
Dec 28, 2022 | 0.4700 | 0.4700 | 0.4100 | 0.4250 | 0.4250 | 170,364 |
Dec 23, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.5800 | 0.5800 | 4,421 |
Dec 22, 2022 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 12,593 |
Dec 21, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 20, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 4,039 |
Dec 19, 2022 | 0.5900 | 0.6000 | 0.5400 | 0.5200 | 0.5200 | 5,341 |
Dec 16, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 195,067 |
Dec 15, 2022 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 6,486 |
Dec 14, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 304,440 |
Dec 13, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,542 |
Dec 12, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5200 | 0.5200 | 13,678 |
Dec 09, 2022 | 0.6000 | 0.6800 | 0.4500 | 0.6800 | 0.6800 | 50,072 |
Dec 08, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9,464 |
Dec 07, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,012 |
Dec 06, 2022 | 0.5900 | 0.6300 | 0.5900 | 0.5700 | 0.5700 | 960,107 |
Dec 05, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Dec 02, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 17,897 |
Dec 01, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,572 |
Nov 30, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,110 |
Nov 29, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,590 |
Nov 28, 2022 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | 0.5800 | 12,721 |
Nov 25, 2022 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 2,841 |
Nov 24, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 3,483 |
Nov 23, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 6,848 |
Nov 22, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 2,000 |
Nov 21, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Nov 18, 2022 | 0.6500 | 0.7000 | 0.5800 | 0.5800 | 0.5800 | 65,231 |
Nov 17, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 877,390 |
Nov 16, 2022 | 0.6700 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | 15,906 |
Nov 15, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,814 |
Nov 14, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 3,896 |
Nov 11, 2022 | 0.6900 | 0.6900 | 0.5700 | 0.5800 | 0.5800 | 28,521 |
Nov 10, 2022 | 0.6500 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 13,823 |
Nov 09, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10,989 |
Nov 08, 2022 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 27,469 |
Nov 07, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 6,071 |
Nov 04, 2022 | 0.6600 | 0.6600 | 0.5700 | 0.6600 | 0.6600 | 9,896 |
Nov 03, 2022 | 0.7200 | 0.7200 | 0.6000 | 0.6000 | 0.6000 | 33,495 |
Nov 02, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 13,037 |
Nov 01, 2022 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 3,895 |
Oct 31, 2022 | 0.5700 | 0.6800 | 0.5700 | 0.6100 | 0.6100 | 9,802 |
Oct 28, 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6300 | 0.6300 | 34,397 |
Oct 27, 2022 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 19,575 |
Oct 26, 2022 | 0.5600 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 12,202 |
Oct 25, 2022 | 0.6500 | 0.6500 | 0.5300 | 0.5300 | 0.5300 | 9,386 |
Oct 24, 2022 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | 0.6500 | 3,138 |
Oct 21, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Oct 20, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,298 |
Oct 19, 2022 | 0.5600 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 8,372 |
Oct 18, 2022 | 0.6300 | 0.6500 | 0.5600 | 0.6400 | 0.6400 | 10,077 |
Oct 17, 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 2,747 |
Oct 14, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 3,938 |
Oct 13, 2022 | 0.6900 | 0.6900 | 0.5400 | 0.6800 | 0.6800 | 37,566 |
Oct 12, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 2,175 |
Oct 11, 2022 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 8,057 |
Oct 07, 2022 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | 0.6600 | 10,027 |
Oct 06, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Oct 05, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 10,799 |
Oct 04, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 14,068 |
Oct 03, 2022 | 0.5500 | 0.7000 | 0.5500 | 0.7000 | 0.7000 | 6,925 |
Sept 30, 2022 | 0.5300 | 0.6200 | 0.5300 | 0.6200 | 0.6200 | 4,158 |
Sept 29, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 28, 2022 | 0.5400 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 52,359 |
Sept 27, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 137,053 |
Sept 26, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Sept 23, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 7,427 |
Sept 22, 2022 | 0.5900 | 0.6900 | 0.5900 | 0.6900 | 0.6900 | 19,447 |
Sept 21, 2022 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | 0.6800 | 3,917 |
Sept 20, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 6,160 |
Sept 19, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 876 |
Sept 16, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,753 |
Sept 15, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,522 |
Sept 14, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 864,272 |
Sept 13, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 8,069 |
Sept 12, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 9,926 |
Sept 09, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 15,636 |
Sept 08, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 7,008 |
Sept 07, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 2,676 |
Sept 06, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 9,914 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |