Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 8,746,600 |
27 Jan 2023 | 1.2800 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 62,225,100 |
26 Jan 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 46,307,900 |
25 Jan 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 34,588,700 |
20 Jan 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 18,122,600 |
19 Jan 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 13,002,400 |
18 Jan 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 21,868,700 |
17 Jan 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 15,767,800 |
16 Jan 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 40,693,600 |
13 Jan 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 60,048,500 |
12 Jan 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 43,881,400 |
11 Jan 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 28,701,600 |
10 Jan 2023 | 1.2100 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 59,299,300 |
09 Jan 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 68,207,200 |
06 Jan 2023 | 1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 62,211,700 |
05 Jan 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 82,925,300 |
04 Jan 2023 | 1.2600 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 93,946,100 |
03 Jan 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 77,590,000 |
30 Dec 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 20,754,100 |
29 Dec 2022 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 15,670,600 |
28 Dec 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 17,465,500 |
27 Dec 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 8,587,300 |
23 Dec 2022 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 13,942,000 |
22 Dec 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 4,277,500 |
21 Dec 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 6,119,500 |
20 Dec 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 6,918,500 |
19 Dec 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 12,619,500 |
16 Dec 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 17,722,400 |
15 Dec 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 16,263,300 |
14 Dec 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 19,108,600 |
13 Dec 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 17,848,800 |
12 Dec 2022 | 1.3500 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 22,285,900 |
09 Dec 2022 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 20,225,800 |
08 Dec 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 28,654,500 |
07 Dec 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 21,690,100 |
06 Dec 2022 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 19,995,300 |
05 Dec 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 17,604,500 |
02 Dec 2022 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 25,869,600 |
01 Dec 2022 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 51,515,700 |
30 Nov 2022 | 1.3900 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 41,025,600 |
29 Nov 2022 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 33,353,900 |
28 Nov 2022 | 1.4200 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 42,467,200 |
25 Nov 2022 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 27,715,400 |
24 Nov 2022 | 1.3800 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 31,526,500 |
23 Nov 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 34,137,800 |
22 Nov 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 57,043,200 |
21 Nov 2022 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 46,002,000 |
18 Nov 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 17,655,700 |
17 Nov 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 25,641,100 |
16 Nov 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 63,491,900 |
15 Nov 2022 | 1.4100 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 38,842,800 |
14 Nov 2022 | 1.3800 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 51,078,700 |
11 Nov 2022 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 79,704,200 |
10 Nov 2022 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 22,417,400 |
09 Nov 2022 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 37,979,500 |
08 Nov 2022 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 34,098,800 |
07 Nov 2022 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 22,093,600 |
04 Nov 2022 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 27,887,900 |
03 Nov 2022 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 48,220,000 |
02 Nov 2022 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 29,459,100 |
01 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 29,313,000 |
31 Oct 2022 | 1.2200 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 39,921,800 |
28 Oct 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 33,102,700 |
27 Oct 2022 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 53,259,000 |
26 Oct 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 33,193,300 |
25 Oct 2022 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 43,436,500 |
21 Oct 2022 | 1.2200 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 44,344,200 |
20 Oct 2022 | 1.1400 | 1.2700 | 1.1300 | 1.2100 | 1.2100 | 136,996,400 |
19 Oct 2022 | 1.1600 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 35,387,900 |
18 Oct 2022 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 29,551,700 |
17 Oct 2022 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 36,422,600 |
14 Oct 2022 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 31,936,400 |
13 Oct 2022 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 38,712,600 |
12 Oct 2022 | 1.1800 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 54,378,500 |
11 Oct 2022 | 1.2200 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 52,767,900 |
10 Oct 2022 | 1.1600 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 80,720,600 |
07 Oct 2022 | 1.1400 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 73,374,200 |
06 Oct 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 58,292,100 |
05 Oct 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 53,548,600 |
04 Oct 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 15,808,700 |
03 Oct 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,534,800 |
30 Sept 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 25,517,400 |
29 Sept 2022 | 1.0600 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 29,257,300 |
28 Sept 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 30,731,800 |
27 Sept 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 47,388,500 |
26 Sept 2022 | 1.2000 | 1.2100 | 1.0800 | 1.1100 | 1.1100 | 71,346,600 |
23 Sept 2022 | 1.1000 | 1.2700 | 1.1000 | 1.2400 | 1.2400 | 153,719,000 |
22 Sept 2022 | 1.0300 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 60,772,400 |
21 Sept 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 29,506,200 |
20 Sept 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 5,419,800 |
19 Sept 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 21,553,300 |
16 Sept 2022 | 0.9750 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 49,512,200 |
15 Sept 2022 | 0.9800 | 0.9850 | 0.9700 | 0.9750 | 0.9750 | 12,671,247 |
14 Sept 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 14,531,100 |
13 Sept 2022 | 0.9750 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 25,283,100 |
12 Sept 2022 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 38,777,300 |
09 Sept 2022 | 0.9150 | 0.9450 | 0.9150 | 0.9350 | 0.9350 | 42,342,900 |
08 Sept 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 24,849,400 |
07 Sept 2022 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 28,226,500 |
06 Sept 2022 | 0.9200 | 0.9250 | 0.9050 | 0.9150 | 0.9150 | 16,495,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |