Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Jan 26, 2023 | 0.9450 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 30,000 |
Jan 25, 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | 64,500 |
Jan 24, 2023 | 0.9350 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 4,000 |
Jan 23, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Jan 20, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Jan 19, 2023 | 0.8950 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 5,598 |
Jan 18, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Jan 17, 2023 | 0.8500 | 0.8950 | 0.8500 | 0.8550 | 0.8550 | 5,001 |
Jan 16, 2023 | 0.8250 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 8 |
Jan 13, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Jan 12, 2023 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 1,000 |
Jan 11, 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 1 |
Jan 10, 2023 | 0.8450 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 1,041 |
Jan 09, 2023 | 0.8550 | 0.8550 | 0.8350 | 0.8350 | 0.8350 | 5,394 |
Jan 06, 2023 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 1 |
Jan 05, 2023 | 0.8600 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 1,736 |
Jan 04, 2023 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 5,000 |
Jan 03, 2023 | 0.8350 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 8,165 |
Jan 02, 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 1,000 |
Dec 30, 2022 | 0.8300 | 0.8500 | 0.8050 | 0.8300 | 0.8300 | 14,679 |
Dec 29, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 5,004 |
Dec 28, 2022 | 0.8300 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 500 |
Dec 27, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,312 |
Dec 23, 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Dec 22, 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Dec 21, 2022 | 0.8300 | 0.8650 | 0.8300 | 0.8650 | 0.8650 | 300 |
Dec 20, 2022 | 0.9000 | 0.9000 | 0.8650 | 0.8650 | 0.8650 | 2,000 |
Dec 19, 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
Dec 16, 2022 | 0.9100 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 3,500 |
Dec 15, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 301 |
Dec 14, 2022 | 0.9600 | 0.9600 | 0.9050 | 0.9050 | 0.9050 | 2,044 |
Dec 13, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Dec 12, 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 3,045 |
Dec 09, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Dec 08, 2022 | 0.9200 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 2,659 |
Dec 07, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Dec 06, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Dec 05, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Dec 02, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,500 |
Dec 01, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Nov 30, 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 2,523 |
Nov 29, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Nov 28, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Nov 25, 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 4,135 |
Nov 24, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Nov 23, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Nov 22, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Nov 21, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Nov 18, 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 2,300 |
Nov 17, 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Nov 16, 2022 | 0.8300 | 0.9250 | 0.8300 | 0.9250 | 0.9250 | 6,000 |
Nov 15, 2022 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 1,143 |
Nov 14, 2022 | 0.8000 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 1,122 |
Nov 11, 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
Nov 10, 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Nov 09, 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Nov 08, 2022 | 0.7800 | 0.8150 | 0.7800 | 0.8150 | 0.8150 | 676 |
Nov 07, 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Nov 04, 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Nov 03, 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
Nov 02, 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
Nov 01, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
Oct 31, 2022 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 440 |
Oct 28, 2022 | 0.7450 | 0.7700 | 0.7450 | 0.7700 | 0.7700 | 242 |
Oct 27, 2022 | 0.7350 | 0.7650 | 0.7350 | 0.7650 | 0.7650 | 1,705 |
Oct 26, 2022 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
Oct 25, 2022 | 0.7450 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 1,321 |
Oct 24, 2022 | 0.7950 | 0.8250 | 0.7800 | 0.7800 | 0.7800 | 1,268 |
Oct 21, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Oct 20, 2022 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 2,002 |
Oct 19, 2022 | 0.8000 | 0.8000 | 0.7650 | 0.7650 | 0.7650 | 584 |
Oct 18, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Oct 17, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Oct 14, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 3,000 |
Oct 13, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 3,000 |
Oct 12, 2022 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 2,000 |
Oct 11, 2022 | 0.7300 | 0.7450 | 0.7300 | 0.7450 | 0.7450 | 2,000 |
Oct 10, 2022 | 0.6750 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 7,395 |
Oct 07, 2022 | 0.6700 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 1 |
Oct 06, 2022 | 0.7200 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 750 |
Oct 05, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 72 |
Oct 04, 2022 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Oct 03, 2022 | 0.7400 | 0.7400 | 0.6700 | 0.7150 | 0.7150 | 32,930 |
Sept 30, 2022 | 0.8350 | 0.8350 | 0.7850 | 0.7850 | 0.7850 | 1,000 |
Sept 29, 2022 | 0.8350 | 0.8350 | 0.8050 | 0.8050 | 0.8050 | 71 |
Sept 28, 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Sept 27, 2022 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 20,877 |
Sept 26, 2022 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 21,999 |
Sept 23, 2022 | 0.9950 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 10,000 |
Sept 22, 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Sept 21, 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Sept 20, 2022 | 0.9950 | 0.9950 | 0.9650 | 0.9650 | 0.9650 | 5,019 |
Sept 19, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Sept 16, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9550 | 0.9550 | 6,045 |
Sept 15, 2022 | 0.9300 | 0.9650 | 0.9300 | 0.9650 | 0.9650 | 200 |
Sept 14, 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 23 |
Sept 13, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Sept 12, 2022 | 0.9900 | 0.9900 | 0.9650 | 0.9650 | 0.9650 | 13 |
Sept 09, 2022 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |