Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.7206 | 0.7318 | 0.7120 | 0.7257 | 0.7257 | 1,900,859 |
21 Mar 2023 | 0.6880 | 0.7370 | 0.6800 | 0.7260 | 0.7260 | 6,123,000 |
20 Mar 2023 | 0.7200 | 0.7300 | 0.6560 | 0.6640 | 0.6640 | 7,531,600 |
17 Mar 2023 | 0.7300 | 0.7400 | 0.7210 | 0.7300 | 0.7300 | 2,805,300 |
16 Mar 2023 | 0.7100 | 0.7450 | 0.7040 | 0.7400 | 0.7400 | 4,069,000 |
15 Mar 2023 | 0.7000 | 0.7180 | 0.6900 | 0.7090 | 0.7090 | 7,129,600 |
14 Mar 2023 | 0.7600 | 0.7690 | 0.7220 | 0.7280 | 0.7280 | 4,205,100 |
13 Mar 2023 | 0.7250 | 0.7630 | 0.7070 | 0.7430 | 0.7430 | 3,584,600 |
10 Mar 2023 | 0.8030 | 0.8090 | 0.7310 | 0.7370 | 0.7370 | 6,194,000 |
09 Mar 2023 | 0.8140 | 0.8240 | 0.7950 | 0.8030 | 0.8030 | 4,351,200 |
08 Mar 2023 | 0.8170 | 0.8200 | 0.7980 | 0.8060 | 0.8060 | 4,107,700 |
07 Mar 2023 | 0.8320 | 0.8320 | 0.8120 | 0.8130 | 0.8130 | 2,885,200 |
06 Mar 2023 | 0.8520 | 0.8600 | 0.8210 | 0.8320 | 0.8320 | 4,918,900 |
03 Mar 2023 | 0.8380 | 0.8600 | 0.8300 | 0.8510 | 0.8510 | 5,714,800 |
02 Mar 2023 | 0.8180 | 0.8280 | 0.8060 | 0.8260 | 0.8260 | 3,092,300 |
01 Mar 2023 | 0.8360 | 0.8440 | 0.8150 | 0.8170 | 0.8170 | 5,191,100 |
28 Feb 2023 | 0.8570 | 0.8570 | 0.8330 | 0.8350 | 0.8350 | 4,608,200 |
27 Feb 2023 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 3,616,500 |
24 Feb 2023 | 0.8510 | 0.8600 | 0.8400 | 0.8570 | 0.8570 | 3,498,100 |
23 Feb 2023 | 0.8900 | 0.8900 | 0.8550 | 0.8700 | 0.8700 | 4,618,000 |
22 Feb 2023 | 0.9000 | 0.9100 | 0.8620 | 0.8710 | 0.8710 | 6,313,500 |
21 Feb 2023 | 0.9260 | 0.9300 | 0.8820 | 0.8920 | 0.8920 | 5,057,200 |
17 Feb 2023 | 0.9160 | 0.9370 | 0.9010 | 0.9360 | 0.9360 | 3,614,200 |
16 Feb 2023 | 0.9640 | 0.9660 | 0.9300 | 0.9350 | 0.9350 | 4,428,600 |
15 Feb 2023 | 0.9350 | 0.9750 | 0.9150 | 0.9750 | 0.9750 | 6,799,100 |
14 Feb 2023 | 0.9200 | 0.9350 | 0.8950 | 0.9280 | 0.9280 | 5,132,100 |
13 Feb 2023 | 0.9200 | 0.9330 | 0.9000 | 0.9150 | 0.9150 | 5,594,400 |
10 Feb 2023 | 0.9340 | 0.9450 | 0.9050 | 0.9100 | 0.9100 | 8,260,600 |
09 Feb 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 13,121,700 |
08 Feb 2023 | 1.0100 | 1.0200 | 0.9750 | 0.9810 | 0.9810 | 10,136,200 |
07 Feb 2023 | 1.0600 | 1.0700 | 0.9810 | 1.0000 | 1.0000 | 12,900,500 |
06 Feb 2023 | 1.0600 | 1.1000 | 1.0120 | 1.0500 | 1.0500 | 9,600,100 |
03 Feb 2023 | 1.1000 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 8,812,100 |
02 Feb 2023 | 1.1300 | 1.2050 | 1.1000 | 1.1300 | 1.1300 | 13,893,400 |
01 Feb 2023 | 1.0300 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 7,690,400 |
31 Jan 2023 | 0.9880 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 7,687,000 |
30 Jan 2023 | 1.0200 | 1.0200 | 0.9710 | 0.9720 | 0.9720 | 11,192,200 |
27 Jan 2023 | 0.9840 | 1.0400 | 0.9640 | 1.0200 | 1.0200 | 7,964,700 |
26 Jan 2023 | 0.9900 | 1.0100 | 0.9640 | 0.9700 | 0.9700 | 4,020,900 |
25 Jan 2023 | 0.9900 | 0.9900 | 0.9520 | 0.9810 | 0.9810 | 9,022,300 |
24 Jan 2023 | 1.0100 | 1.0300 | 0.9910 | 1.0100 | 1.0100 | 3,459,200 |
23 Jan 2023 | 0.9700 | 1.0200 | 0.9670 | 1.0200 | 1.0200 | 6,271,600 |
20 Jan 2023 | 0.9590 | 0.9700 | 0.9410 | 0.9680 | 0.9680 | 6,350,600 |
19 Jan 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9410 | 0.9410 | 5,734,500 |
18 Jan 2023 | 1.0200 | 1.0700 | 0.9800 | 0.9850 | 0.9850 | 10,490,800 |
17 Jan 2023 | 1.0300 | 1.0650 | 0.9820 | 1.0200 | 1.0200 | 10,612,500 |
13 Jan 2023 | 0.9610 | 1.0400 | 0.9450 | 1.0300 | 1.0300 | 12,358,200 |
12 Jan 2023 | 0.9160 | 0.9590 | 0.8720 | 0.9570 | 0.9570 | 7,222,800 |
11 Jan 2023 | 0.8640 | 0.9050 | 0.8540 | 0.8860 | 0.8860 | 9,423,400 |
10 Jan 2023 | 0.8850 | 0.8980 | 0.8500 | 0.8590 | 0.8590 | 8,037,200 |
09 Jan 2023 | 0.9000 | 0.9220 | 0.8710 | 0.8720 | 0.8720 | 6,079,400 |
06 Jan 2023 | 0.9230 | 0.9230 | 0.8730 | 0.8810 | 0.8810 | 5,509,900 |
05 Jan 2023 | 0.9350 | 0.9440 | 0.8950 | 0.8960 | 0.8960 | 5,574,600 |
04 Jan 2023 | 0.9120 | 0.9700 | 0.9040 | 0.9530 | 0.9530 | 6,255,100 |
03 Jan 2023 | 0.9410 | 0.9690 | 0.8900 | 0.9070 | 0.9070 | 5,205,800 |
30 Dec 2022 | 0.8890 | 0.9230 | 0.8720 | 0.9230 | 0.9230 | 4,556,400 |
29 Dec 2022 | 0.8400 | 0.9020 | 0.8350 | 0.9020 | 0.9020 | 5,589,000 |
28 Dec 2022 | 0.8750 | 0.8960 | 0.8210 | 0.8470 | 0.8470 | 10,598,800 |
27 Dec 2022 | 0.9230 | 0.9300 | 0.8520 | 0.8620 | 0.8620 | 7,252,600 |
23 Dec 2022 | 0.9110 | 0.9270 | 0.8860 | 0.9270 | 0.9270 | 6,313,700 |
22 Dec 2022 | 0.9500 | 0.9560 | 0.8700 | 0.9080 | 0.9080 | 11,469,900 |
21 Dec 2022 | 0.9500 | 0.9710 | 0.9330 | 0.9600 | 0.9600 | 7,009,000 |
20 Dec 2022 | 0.9700 | 0.9800 | 0.9300 | 0.9430 | 0.9430 | 8,106,300 |
19 Dec 2022 | 1.0600 | 1.0600 | 0.9590 | 0.9630 | 0.9630 | 19,199,500 |
16 Dec 2022 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 11,368,900 |
15 Dec 2022 | 1.0800 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 10,675,600 |
14 Dec 2022 | 1.1100 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 8,485,400 |
13 Dec 2022 | 1.1600 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 12,991,400 |
12 Dec 2022 | 1.1300 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 11,289,700 |
09 Dec 2022 | 1.1200 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 8,983,700 |
08 Dec 2022 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 13,253,100 |
07 Dec 2022 | 1.2100 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 11,732,100 |
06 Dec 2022 | 1.3610 | 1.3800 | 1.1900 | 1.2100 | 1.2100 | 20,322,600 |
05 Dec 2022 | 1.4000 | 1.4800 | 1.3500 | 1.3600 | 1.3600 | 23,219,600 |
02 Dec 2022 | 1.2900 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 23,669,700 |
01 Dec 2022 | 1.2900 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 13,487,600 |
30 Nov 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 10,102,500 |
29 Nov 2022 | 1.2800 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 6,727,800 |
28 Nov 2022 | 1.3200 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 7,683,900 |
25 Nov 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 5,597,700 |
23 Nov 2022 | 1.3200 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 7,913,300 |
22 Nov 2022 | 1.3200 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 6,681,700 |
21 Nov 2022 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 7,930,700 |
18 Nov 2022 | 1.4600 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 9,423,300 |
17 Nov 2022 | 1.4100 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 10,902,900 |
16 Nov 2022 | 1.5400 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 14,522,800 |
15 Nov 2022 | 1.5400 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 17,583,600 |
14 Nov 2022 | 1.6000 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 19,487,800 |
11 Nov 2022 | 1.3100 | 1.6200 | 1.2700 | 1.5300 | 1.5300 | 34,177,200 |
10 Nov 2022 | 1.2800 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 13,097,900 |
09 Nov 2022 | 1.3000 | 1.3500 | 1.1800 | 1.2100 | 1.2100 | 15,146,100 |
08 Nov 2022 | 1.3500 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 10,457,700 |
07 Nov 2022 | 1.3200 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 7,215,000 |
04 Nov 2022 | 1.4300 | 1.4300 | 1.2400 | 1.3100 | 1.3100 | 13,176,000 |
03 Nov 2022 | 1.2100 | 1.3950 | 1.2100 | 1.3800 | 1.3800 | 14,993,700 |
02 Nov 2022 | 1.3300 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 16,233,700 |
01 Nov 2022 | 1.4600 | 1.4600 | 1.3310 | 1.3500 | 1.3500 | 12,868,900 |
31 Oct 2022 | 1.2800 | 1.4700 | 1.2600 | 1.4300 | 1.4300 | 26,706,600 |
28 Oct 2022 | 1.2100 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 8,561,800 |
27 Oct 2022 | 1.2600 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 8,900,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |