Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.7070 | 0.7160 | 0.6570 | 0.6720 | 0.6720 | 55,000 |
26 Jan 2023 | 0.6300 | 0.7000 | 0.5860 | 0.6900 | 0.6900 | 262,100 |
25 Jan 2023 | 0.6000 | 0.6290 | 0.5680 | 0.6150 | 0.6150 | 76,100 |
24 Jan 2023 | 0.6600 | 0.6730 | 0.6000 | 0.6290 | 0.6290 | 166,500 |
23 Jan 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6790 | 0.6790 | 76,200 |
20 Jan 2023 | 0.7000 | 0.7500 | 0.6730 | 0.7140 | 0.7140 | 171,900 |
19 Jan 2023 | 0.6730 | 0.7000 | 0.6100 | 0.6900 | 0.6900 | 69,900 |
18 Jan 2023 | 0.7180 | 0.7180 | 0.6600 | 0.6720 | 0.6720 | 115,800 |
17 Jan 2023 | 0.6220 | 0.7000 | 0.5860 | 0.7000 | 0.7000 | 169,300 |
13 Jan 2023 | 0.6100 | 0.6530 | 0.6010 | 0.6210 | 0.6210 | 55,600 |
12 Jan 2023 | 0.6100 | 0.6400 | 0.5830 | 0.6000 | 0.6000 | 183,600 |
11 Jan 2023 | 0.5920 | 0.6480 | 0.5800 | 0.6000 | 0.6000 | 32,200 |
10 Jan 2023 | 0.5710 | 0.6630 | 0.5710 | 0.5800 | 0.5800 | 47,000 |
09 Jan 2023 | 0.6300 | 0.6300 | 0.5840 | 0.5950 | 0.5950 | 73,000 |
06 Jan 2023 | 0.6470 | 0.6470 | 0.5800 | 0.6330 | 0.6330 | 27,500 |
05 Jan 2023 | 0.6300 | 0.6600 | 0.5940 | 0.6000 | 0.6000 | 51,300 |
04 Jan 2023 | 0.6470 | 0.6800 | 0.6070 | 0.6600 | 0.6600 | 45,300 |
03 Jan 2023 | 0.6800 | 0.7010 | 0.6100 | 0.6700 | 0.6700 | 114,600 |
30 Dec 2022 | 0.5200 | 0.6600 | 0.5200 | 0.6560 | 0.6560 | 136,900 |
29 Dec 2022 | 0.4500 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | 443,500 |
28 Dec 2022 | 0.4600 | 0.5160 | 0.4520 | 0.4610 | 0.4610 | 249,000 |
27 Dec 2022 | 0.5180 | 0.5550 | 0.4760 | 0.4800 | 0.4800 | 134,000 |
23 Dec 2022 | 0.5080 | 0.5750 | 0.5080 | 0.5460 | 0.5460 | 42,600 |
22 Dec 2022 | 0.5900 | 0.5990 | 0.5000 | 0.5110 | 0.5110 | 200,400 |
21 Dec 2022 | 0.6210 | 0.6210 | 0.5420 | 0.5750 | 0.5750 | 103,200 |
20 Dec 2022 | 0.6100 | 0.6980 | 0.6000 | 0.6380 | 0.6380 | 43,000 |
19 Dec 2022 | 0.6800 | 0.6940 | 0.5800 | 0.6100 | 0.6100 | 146,800 |
16 Dec 2022 | 0.6800 | 0.7000 | 0.6200 | 0.6740 | 0.6740 | 273,600 |
15 Dec 2022 | 0.6330 | 0.7200 | 0.6000 | 0.6210 | 0.6210 | 385,500 |
14 Dec 2022 | 0.7960 | 0.8100 | 0.6290 | 0.6500 | 0.6500 | 336,800 |
13 Dec 2022 | 0.9000 | 0.9300 | 0.7750 | 0.7960 | 0.7960 | 115,100 |
12 Dec 2022 | 0.7600 | 0.8900 | 0.7600 | 0.8650 | 0.8650 | 124,000 |
09 Dec 2022 | 0.6700 | 0.7460 | 0.6400 | 0.7460 | 0.7460 | 155,700 |
08 Dec 2022 | 0.6800 | 0.7300 | 0.6220 | 0.6390 | 0.6390 | 84,100 |
07 Dec 2022 | 0.6900 | 0.7470 | 0.6900 | 0.7000 | 0.7000 | 110,500 |
06 Dec 2022 | 0.7950 | 0.8050 | 0.6540 | 0.6900 | 0.6900 | 99,200 |
05 Dec 2022 | 0.8600 | 0.8600 | 0.7800 | 0.8200 | 0.8200 | 167,600 |
02 Dec 2022 | 0.8760 | 0.9050 | 0.8600 | 0.8760 | 0.8760 | 89,600 |
01 Dec 2022 | 0.9570 | 0.9830 | 0.8660 | 0.8810 | 0.8810 | 98,800 |
30 Nov 2022 | 0.8450 | 0.9500 | 0.8000 | 0.9500 | 0.9500 | 183,600 |
29 Nov 2022 | 0.7880 | 0.8500 | 0.7880 | 0.8300 | 0.8300 | 64,300 |
28 Nov 2022 | 0.7800 | 0.8250 | 0.7650 | 0.8000 | 0.8000 | 112,700 |
25 Nov 2022 | 0.8100 | 0.8250 | 0.7800 | 0.7870 | 0.7870 | 103,000 |
23 Nov 2022 | 0.8140 | 0.8750 | 0.7560 | 0.7940 | 0.7940 | 368,500 |
22 Nov 2022 | 0.6000 | 0.7820 | 0.5900 | 0.7520 | 0.7520 | 1,163,400 |
21 Nov 2022 | 0.5150 | 0.5950 | 0.5150 | 0.5600 | 0.5600 | 383,900 |
18 Nov 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 91,000 |
17 Nov 2022 | 0.4800 | 0.5050 | 0.4800 | 0.4870 | 0.4870 | 47,400 |
16 Nov 2022 | 0.5150 | 0.5200 | 0.4800 | 0.4950 | 0.4950 | 143,500 |
15 Nov 2022 | 0.5300 | 0.5500 | 0.4970 | 0.5150 | 0.5150 | 39,100 |
14 Nov 2022 | 0.5000 | 0.5430 | 0.4900 | 0.5250 | 0.5250 | 120,200 |
11 Nov 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5080 | 0.5080 | 84,200 |
10 Nov 2022 | 0.4730 | 0.4800 | 0.4400 | 0.4750 | 0.4750 | 93,900 |
09 Nov 2022 | 0.4300 | 0.4870 | 0.4220 | 0.4790 | 0.4790 | 128,500 |
08 Nov 2022 | 0.4480 | 0.4780 | 0.4320 | 0.4590 | 0.4590 | 161,900 |
07 Nov 2022 | 0.4620 | 0.4620 | 0.3910 | 0.4480 | 0.4480 | 245,700 |
04 Nov 2022 | 0.5140 | 0.5400 | 0.4250 | 0.4300 | 0.4300 | 400,000 |
03 Nov 2022 | 0.5320 | 0.5780 | 0.5200 | 0.5400 | 0.5400 | 28,100 |
02 Nov 2022 | 0.5700 | 0.5700 | 0.5350 | 0.5590 | 0.5590 | 35,100 |
01 Nov 2022 | 0.5490 | 0.5880 | 0.5490 | 0.5650 | 0.5650 | 398,300 |
31 Oct 2022 | 0.6000 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 113,400 |
28 Oct 2022 | 0.5500 | 0.6200 | 0.5000 | 0.5760 | 0.5760 | 333,600 |
27 Oct 2022 | 0.4500 | 0.5500 | 0.4250 | 0.5380 | 0.5380 | 275,300 |
26 Oct 2022 | 0.4340 | 0.4500 | 0.4120 | 0.4500 | 0.4500 | 166,200 |
25 Oct 2022 | 0.4800 | 0.4900 | 0.4130 | 0.4480 | 0.4480 | 440,000 |
24 Oct 2022 | 0.4380 | 0.6000 | 0.4000 | 0.4740 | 0.4740 | 2,573,900 |
21 Oct 2022 | 0.3800 | 0.3980 | 0.3700 | 0.3800 | 0.3800 | 88,900 |
20 Oct 2022 | 0.3990 | 0.4060 | 0.3810 | 0.3820 | 0.3820 | 53,200 |
19 Oct 2022 | 0.4270 | 0.4270 | 0.3710 | 0.3800 | 0.3800 | 96,900 |
18 Oct 2022 | 0.4120 | 0.4120 | 0.3700 | 0.3970 | 0.3970 | 124,900 |
17 Oct 2022 | 0.4500 | 0.4800 | 0.3500 | 0.3500 | 0.3500 | 370,000 |
14 Oct 2022 | 0.3800 | 0.4270 | 0.3800 | 0.4160 | 0.4160 | 112,000 |
13 Oct 2022 | 0.3800 | 0.4000 | 0.3720 | 0.3900 | 0.3900 | 132,000 |
12 Oct 2022 | 0.3770 | 0.4000 | 0.3600 | 0.3830 | 0.3830 | 171,900 |
11 Oct 2022 | 0.4330 | 0.4500 | 0.3500 | 0.3730 | 0.3730 | 862,000 |
10 Oct 2022 | 0.5500 | 0.5500 | 0.4400 | 0.4460 | 0.4460 | 302,300 |
07 Oct 2022 | 0.5900 | 0.6080 | 0.5300 | 0.5300 | 0.5300 | 320,500 |
06 Oct 2022 | 0.7900 | 0.7900 | 0.5200 | 0.5870 | 0.5870 | 1,253,800 |
05 Oct 2022 | 0.9660 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 47,200 |
04 Oct 2022 | 0.9390 | 0.9680 | 0.9010 | 0.9330 | 0.9330 | 85,700 |
03 Oct 2022 | 0.8700 | 0.9500 | 0.8600 | 0.9040 | 0.9040 | 114,000 |
30 Sept 2022 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 138,200 |
29 Sept 2022 | 0.8750 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 63,500 |
28 Sept 2022 | 0.8200 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 74,400 |
27 Sept 2022 | 0.8690 | 0.8900 | 0.8010 | 0.8400 | 0.8400 | 120,900 |
26 Sept 2022 | 0.8690 | 0.8900 | 0.8000 | 0.8400 | 0.8400 | 22,400 |
23 Sept 2022 | 0.8700 | 0.9900 | 0.8030 | 0.8410 | 0.8410 | 79,100 |
22 Sept 2022 | 0.9100 | 0.9200 | 0.8550 | 0.8990 | 0.8990 | 51,600 |
21 Sept 2022 | 0.9890 | 0.9890 | 0.8550 | 0.9050 | 0.9050 | 59,900 |
20 Sept 2022 | 0.9900 | 1.0300 | 0.9080 | 0.9800 | 0.9800 | 106,000 |
19 Sept 2022 | 1.0000 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 58,800 |
16 Sept 2022 | 0.9100 | 0.9890 | 0.8670 | 0.9890 | 0.9890 | 159,100 |
15 Sept 2022 | 0.9530 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 111,400 |
14 Sept 2022 | 0.9600 | 1.0100 | 0.9030 | 0.9060 | 0.9060 | 103,900 |
13 Sept 2022 | 1.0900 | 1.0900 | 0.8850 | 0.9900 | 0.9900 | 288,100 |
12 Sept 2022 | 0.9530 | 1.0900 | 0.9200 | 1.0600 | 1.0600 | 196,700 |
09 Sept 2022 | 0.9600 | 0.9860 | 0.8640 | 0.9500 | 0.9500 | 121,100 |
08 Sept 2022 | 0.7900 | 0.9300 | 0.7700 | 0.9140 | 0.9140 | 185,500 |
07 Sept 2022 | 0.8740 | 0.8850 | 0.7900 | 0.8040 | 0.8040 | 50,900 |
06 Sept 2022 | 0.9400 | 0.9400 | 0.8600 | 0.8740 | 0.8740 | 117,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |