Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.7400 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 1,442,700 |
23 Mar 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 1,103,600 |
22 Mar 2023 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 848,100 |
21 Mar 2023 | 0.7600 | 0.7600 | 0.7350 | 0.7400 | 0.7400 | 3,605,300 |
20 Mar 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 1,750,900 |
17 Mar 2023 | 0.7550 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 3,334,800 |
16 Mar 2023 | 0.7650 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | 2,293,700 |
15 Mar 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 2,052,500 |
14 Mar 2023 | 0.7600 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 1,270,800 |
13 Mar 2023 | 0.7550 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 1,387,700 |
10 Mar 2023 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 2,372,500 |
09 Mar 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 1,236,200 |
08 Mar 2023 | 0.7800 | 0.7850 | 0.7650 | 0.7650 | 0.7650 | 2,862,000 |
07 Mar 2023 | 0.7800 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 997,900 |
06 Mar 2023 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 1,625,400 |
03 Mar 2023 | 0.7800 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 1,524,100 |
02 Mar 2023 | 0.7800 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 2,269,000 |
01 Mar 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 3,963,100 |
28 Feb 2023 | 0.7700 | 0.7750 | 0.7550 | 0.7600 | 0.7600 | 3,782,000 |
27 Feb 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 1,427,400 |
24 Feb 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | 963,600 |
23 Feb 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | 1,018,800 |
22 Feb 2023 | 0.7850 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 2,975,300 |
21 Feb 2023 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 1,305,300 |
20 Feb 2023 | 0.7900 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 2,013,300 |
17 Feb 2023 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 3,093,500 |
16 Feb 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 1,529,800 |
15 Feb 2023 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 809,400 |
14 Feb 2023 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 320,200 |
13 Feb 2023 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 545,200 |
10 Feb 2023 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 682,000 |
09 Feb 2023 | 0.8300 | 0.8350 | 0.8150 | 0.8300 | 0.8300 | 1,007,700 |
08 Feb 2023 | 0.8300 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 371,600 |
07 Feb 2023 | 0.8300 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 432,000 |
06 Feb 2023 | 0.8300 | 0.8450 | 0.8250 | 0.8300 | 0.8300 | 1,587,300 |
03 Feb 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 1,589,200 |
02 Feb 2023 | 0.8300 | 0.8450 | 0.8250 | 0.8400 | 0.8400 | 1,862,800 |
01 Feb 2023 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 1,250,800 |
31 Jan 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 981,800 |
30 Jan 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 845,400 |
27 Jan 2023 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 2,747,400 |
26 Jan 2023 | 0.8000 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 2,716,400 |
25 Jan 2023 | 0.7950 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 612,600 |
20 Jan 2023 | 0.7850 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 557,300 |
19 Jan 2023 | 0.7900 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 589,700 |
18 Jan 2023 | 0.7850 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 650,300 |
17 Jan 2023 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 286,800 |
16 Jan 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 669,800 |
13 Jan 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 2,055,700 |
12 Jan 2023 | 0.7800 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 1,598,400 |
11 Jan 2023 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 858,500 |
10 Jan 2023 | 0.7750 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 1,047,100 |
09 Jan 2023 | 0.7650 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 1,741,200 |
06 Jan 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 601,200 |
05 Jan 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 583,800 |
04 Jan 2023 | 0.7600 | 0.7650 | 0.7550 | 0.7550 | 0.7550 | 405,900 |
03 Jan 2023 | 0.7550 | 0.7650 | 0.7400 | 0.7650 | 0.7650 | 907,200 |
30 Dec 2022 | 0.7550 | 0.7600 | 0.7500 | 0.7550 | 0.7550 | 1,215,200 |
29 Dec 2022 | 0.7450 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 1,203,800 |
28 Dec 2022 | 0.7500 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 586,900 |
27 Dec 2022 | 0.7450 | 0.7550 | 0.7400 | 0.7500 | 0.7500 | 1,179,400 |
23 Dec 2022 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 447,200 |
22 Dec 2022 | 0.7400 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 611,100 |
21 Dec 2022 | 0.7350 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 1,317,500 |
20 Dec 2022 | 0.7550 | 0.7550 | 0.7250 | 0.7300 | 0.7300 | 1,982,600 |
19 Dec 2022 | 0.7650 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 792,600 |
16 Dec 2022 | 0.7600 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 1,982,500 |
15 Dec 2022 | 0.7650 | 0.7650 | 0.7550 | 0.7650 | 0.7650 | 792,500 |
14 Dec 2022 | 0.7550 | 0.7650 | 0.7500 | 0.7550 | 0.7550 | 1,334,000 |
13 Dec 2022 | 0.7500 | 0.7550 | 0.7450 | 0.7550 | 0.7550 | 295,100 |
12 Dec 2022 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 331,700 |
09 Dec 2022 | 0.7650 | 0.7650 | 0.7400 | 0.7500 | 0.7500 | 1,354,300 |
08 Dec 2022 | 0.7650 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 2,303,400 |
07 Dec 2022 | 0.7900 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 933,000 |
06 Dec 2022 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 398,600 |
05 Dec 2022 | 0.7850 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 1,198,600 |
02 Dec 2022 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 263,700 |
01 Dec 2022 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 657,600 |
30 Nov 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 1,452,800 |
29 Nov 2022 | 0.7600 | 0.7700 | 0.7550 | 0.7600 | 0.7600 | 703,700 |
28 Nov 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 1,599,100 |
25 Nov 2022 | 0.7700 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 742,800 |
24 Nov 2022 | 0.7750 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 198,400 |
23 Nov 2022 | 0.7700 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 766,900 |
22 Nov 2022 | 0.7700 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 740,100 |
21 Nov 2022 | 0.7800 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 660,800 |
18 Nov 2022 | 0.7700 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 700,700 |
17 Nov 2022 | 0.7550 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 853,200 |
16 Nov 2022 | 0.7800 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | 2,458,400 |
15 Nov 2022 | 0.7700 | 0.7850 | 0.7600 | 0.7700 | 0.7700 | 2,071,500 |
14 Nov 2022 | 0.7600 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 1,480,400 |
11 Nov 2022 | 0.7250 | 0.7600 | 0.7250 | 0.7600 | 0.7600 | 2,790,700 |
10 Nov 2022 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 547,000 |
09 Nov 2022 | 0.7200 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 250,600 |
08 Nov 2022 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 262,400 |
07 Nov 2022 | 0.7100 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 754,300 |
04 Nov 2022 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 1,360,100 |
03 Nov 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 811,300 |
02 Nov 2022 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 1,239,800 |
01 Nov 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 890,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |