Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.9290 | 0.9290 | 0.9130 | 0.9170 | 0.9170 | 164,933 |
23 Mar 2023 | 0.9200 | 0.9200 | 0.9080 | 0.9160 | 0.9160 | 287,117 |
22 Mar 2023 | 0.9200 | 0.9200 | 0.9140 | 0.9160 | 0.9160 | 641,642 |
21 Mar 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9140 | 0.9140 | 243,903 |
20 Mar 2023 | 0.9220 | 0.9280 | 0.9060 | 0.9100 | 0.9100 | 1,525,932 |
17 Mar 2023 | 0.9210 | 0.9290 | 0.9210 | 0.9220 | 0.9220 | 165,860 |
16 Mar 2023 | 0.9160 | 0.9260 | 0.9160 | 0.9220 | 0.9220 | 440,561 |
15 Mar 2023 | 0.9150 | 0.9190 | 0.9100 | 0.9160 | 0.9160 | 174,540 |
14 Mar 2023 | 0.8910 | 0.9140 | 0.8910 | 0.9140 | 0.9140 | 349,472 |
13 Mar 2023 | 0.9000 | 0.9000 | 0.8910 | 0.8910 | 0.8910 | 599,749 |
10 Mar 2023 | 0.9030 | 0.9030 | 0.8960 | 0.9000 | 0.9000 | 746,806 |
09 Mar 2023 | 0.9150 | 0.9150 | 0.9030 | 0.9030 | 0.9030 | 208,679 |
08 Mar 2023 | 0.9210 | 0.9210 | 0.9050 | 0.9080 | 0.9080 | 334,364 |
07 Mar 2023 | 0.9290 | 0.9290 | 0.9170 | 0.9210 | 0.9210 | 224,464 |
06 Mar 2023 | 0.9280 | 0.9280 | 0.9150 | 0.9210 | 0.9210 | 640,960 |
03 Mar 2023 | 0.9230 | 0.9280 | 0.9230 | 0.9280 | 0.9280 | 412,304 |
02 Mar 2023 | 0.9290 | 0.9290 | 0.9190 | 0.9200 | 0.9200 | 761,854 |
01 Mar 2023 | 0.9300 | 0.9300 | 0.9230 | 0.9290 | 0.9290 | 476,181 |
28 Feb 2023 | 0.9350 | 0.9350 | 0.9220 | 0.9260 | 0.9260 | 181,317 |
27 Feb 2023 | 0.9270 | 0.9270 | 0.9170 | 0.9220 | 0.9220 | 353,215 |
24 Feb 2023 | 0.9300 | 0.9300 | 0.9180 | 0.9260 | 0.9260 | 24,056 |
23 Feb 2023 | 0.9130 | 0.9410 | 0.9130 | 0.9200 | 0.9200 | 60,550 |
22 Feb 2023 | 0.9170 | 0.9170 | 0.9100 | 0.9120 | 0.9120 | 776,891 |
21 Feb 2023 | 0.9280 | 0.9280 | 0.9180 | 0.9210 | 0.9210 | 338,311 |
20 Feb 2023 | 0.9150 | 0.9240 | 0.9150 | 0.9200 | 0.9200 | 394,584 |
17 Feb 2023 | 0.9240 | 0.9240 | 0.9150 | 0.9150 | 0.9150 | 524,360 |
16 Feb 2023 | 0.9200 | 0.9240 | 0.9110 | 0.9240 | 0.9240 | 310,469 |
15 Feb 2023 | 0.9200 | 0.9220 | 0.9110 | 0.9110 | 0.9110 | 316,081 |
14 Feb 2023 | 0.9230 | 0.9270 | 0.9170 | 0.9230 | 0.9230 | 408,252 |
13 Feb 2023 | 0.9280 | 0.9280 | 0.9190 | 0.9210 | 0.9210 | 342,548 |
10 Feb 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9280 | 0.9280 | 280,317 |
09 Feb 2023 | 0.9460 | 0.9550 | 0.9340 | 0.9340 | 0.9340 | 356,860 |
08 Feb 2023 | 0.9530 | 0.9540 | 0.9400 | 0.9460 | 0.9460 | 381,566 |
07 Feb 2023 | 0.9540 | 0.9540 | 0.9420 | 0.9450 | 0.9450 | 191,533 |
06 Feb 2023 | 0.9660 | 0.9660 | 0.9500 | 0.9540 | 0.9540 | 667,855 |
03 Feb 2023 | 0.9570 | 0.9670 | 0.9570 | 0.9660 | 0.9660 | 716,332 |
02 Feb 2023 | 0.9570 | 0.9570 | 0.9450 | 0.9560 | 0.9560 | 575,678 |
01 Feb 2023 | 0.9390 | 0.9630 | 0.9370 | 0.9450 | 0.9450 | 252,289 |
31 Jan 2023 | 0.9470 | 0.9480 | 0.9360 | 0.9370 | 0.9370 | 585,930 |
30 Jan 2023 | 0.9800 | 0.9800 | 0.9670 | 0.9690 | 0.9690 | 584,857 |
27 Jan 2023 | 0.9610 | 0.9710 | 0.9560 | 0.9710 | 0.9710 | 1,129,960 |
26 Jan 2023 | 0.9460 | 0.9610 | 0.9460 | 0.9610 | 0.9610 | 1,167,416 |
25 Jan 2023 | 0.9300 | 0.9480 | 0.9300 | 0.9450 | 0.9450 | 1,194,705 |
20 Jan 2023 | 0.9250 | 0.9290 | 0.9100 | 0.9280 | 0.9280 | 422,106 |
19 Jan 2023 | 0.9170 | 0.9220 | 0.9170 | 0.9220 | 0.9220 | 315,529 |
18 Jan 2023 | 0.9150 | 0.9190 | 0.9130 | 0.9140 | 0.9140 | 776,843 |
17 Jan 2023 | 0.9070 | 0.9130 | 0.9060 | 0.9100 | 0.9100 | 867,476 |
16 Jan 2023 | 0.9050 | 0.9080 | 0.9040 | 0.9070 | 0.9070 | 332,383 |
13 Jan 2023 | 0.9040 | 0.9070 | 0.9020 | 0.9050 | 0.9050 | 152,521 |
12 Jan 2023 | 0.9050 | 0.9060 | 0.8990 | 0.9040 | 0.9040 | 134,353 |
11 Jan 2023 | 0.8990 | 0.9060 | 0.8980 | 0.9020 | 0.9020 | 678,565 |
10 Jan 2023 | 0.8950 | 0.8990 | 0.8950 | 0.8980 | 0.8980 | 301,963 |
09 Jan 2023 | 0.8970 | 0.9060 | 0.8970 | 0.9000 | 0.9000 | 207,710 |
06 Jan 2023 | 0.9100 | 0.9100 | 0.8930 | 0.8960 | 0.8960 | 427,945 |
05 Jan 2023 | 0.8980 | 0.9120 | 0.8980 | 0.9080 | 0.9080 | 288,069 |
04 Jan 2023 | 0.9100 | 0.9100 | 0.8960 | 0.8990 | 0.8990 | 234,296 |
03 Jan 2023 | 0.9000 | 0.9010 | 0.8930 | 0.9000 | 0.9000 | 300,911 |
30 Dec 2022 | 0.8950 | 0.9000 | 0.8920 | 0.9000 | 0.9000 | 507,825 |
29 Dec 2022 | 0.8860 | 0.8950 | 0.8860 | 0.8900 | 0.8900 | 445,763 |
28 Dec 2022 | 0.8990 | 0.8990 | 0.8910 | 0.8920 | 0.8920 | 416,462 |
27 Dec 2022 | 0.8860 | 0.8990 | 0.8860 | 0.8980 | 0.8980 | 593,903 |
23 Dec 2022 | 0.8900 | 0.8990 | 0.8850 | 0.8890 | 0.8890 | 321,590 |
22 Dec 2022 | 0.8940 | 0.8980 | 0.8900 | 0.8900 | 0.8900 | 1,066,854 |
21 Dec 2022 | 0.8900 | 0.8970 | 0.8840 | 0.8850 | 0.8850 | 5,917,433 |
20 Dec 2022 | 0.9000 | 0.9000 | 0.8850 | 0.8880 | 0.8880 | 328,254 |
19 Dec 2022 | 0.9050 | 0.9080 | 0.8970 | 0.8980 | 0.8980 | 398,918 |
16 Dec 2022 | 0.9170 | 0.9170 | 0.9030 | 0.9050 | 0.9050 | 383,971 |
15 Dec 2022 | 0.9050 | 0.9170 | 0.9040 | 0.9170 | 0.9170 | 155,518 |
14 Dec 2022 | 0.9000 | 0.9180 | 0.9000 | 0.9100 | 0.9100 | 600,269 |
13 Dec 2022 | 0.9000 | 0.9030 | 0.8980 | 0.8980 | 0.8980 | 152,995 |
12 Dec 2022 | 0.9090 | 0.9100 | 0.8960 | 0.8960 | 0.8960 | 448,910 |
09 Dec 2022 | 0.9090 | 0.9130 | 0.9030 | 0.9080 | 0.9080 | 502,404 |
08 Dec 2022 | 0.9050 | 0.9100 | 0.9000 | 0.9090 | 0.9090 | 530,820 |
07 Dec 2022 | 0.9120 | 0.9140 | 0.9070 | 0.9090 | 0.9090 | 298,118 |
06 Dec 2022 | 0.9160 | 0.9180 | 0.9130 | 0.9150 | 0.9150 | 649,400 |
05 Dec 2022 | 0.9250 | 0.9250 | 0.9080 | 0.9160 | 0.9160 | 286,112 |
02 Dec 2022 | 0.9270 | 0.9270 | 0.9010 | 0.9010 | 0.9010 | 403,608 |
01 Dec 2022 | 0.9200 | 0.9290 | 0.9180 | 0.9180 | 0.9180 | 1,623,828 |
30 Nov 2022 | 0.9130 | 0.9150 | 0.9100 | 0.9130 | 0.9130 | 274,474 |
29 Nov 2022 | 0.9100 | 0.9130 | 0.9010 | 0.9130 | 0.9130 | 93,007 |
28 Nov 2022 | 0.9090 | 0.9190 | 0.8950 | 0.9090 | 0.9090 | 222,102 |
25 Nov 2022 | 0.8950 | 0.9070 | 0.8950 | 0.9040 | 0.9040 | 124,554 |
24 Nov 2022 | 0.9000 | 0.9120 | 0.8930 | 0.8970 | 0.8970 | 359,938 |
23 Nov 2022 | 0.9080 | 0.9100 | 0.8950 | 0.8980 | 0.8980 | 399,641 |
22 Nov 2022 | 0.9130 | 0.9170 | 0.9030 | 0.9100 | 0.9100 | 612,695 |
21 Nov 2022 | 0.9150 | 0.9170 | 0.9060 | 0.9080 | 0.9080 | 189,953 |
18 Nov 2022 | 0.9220 | 0.9250 | 0.9180 | 0.9200 | 0.9200 | 387,061 |
17 Nov 2022 | 0.9250 | 0.9260 | 0.9190 | 0.9190 | 0.9190 | 167,647 |
16 Nov 2022 | 0.9250 | 0.9260 | 0.9150 | 0.9200 | 0.9200 | 286,999 |
15 Nov 2022 | 0.9400 | 0.9400 | 0.9190 | 0.9200 | 0.9200 | 257,541 |
14 Nov 2022 | 0.9150 | 0.9280 | 0.9150 | 0.9180 | 0.9180 | 436,898 |
11 Nov 2022 | 0.8970 | 0.9340 | 0.8900 | 0.9150 | 0.9150 | 700,330 |
10 Nov 2022 | 0.8680 | 0.8750 | 0.8650 | 0.8720 | 0.8720 | 128,398 |
09 Nov 2022 | 0.8600 | 0.8860 | 0.8600 | 0.8700 | 0.8700 | 179,291 |
08 Nov 2022 | 0.8630 | 0.8650 | 0.8530 | 0.8600 | 0.8600 | 199,616 |
07 Nov 2022 | 0.8660 | 0.8670 | 0.8590 | 0.8600 | 0.8600 | 197,250 |
04 Nov 2022 | 0.8550 | 0.8680 | 0.8480 | 0.8660 | 0.8660 | 398,547 |
03 Nov 2022 | 0.8830 | 0.8830 | 0.8600 | 0.8600 | 0.8600 | 782,775 |
02 Nov 2022 | 0.8860 | 0.8880 | 0.8760 | 0.8880 | 0.8880 | 153,889 |
01 Nov 2022 | 0.8670 | 0.8800 | 0.8670 | 0.8780 | 0.8780 | 313,619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |