Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 917,200 |
30 Jan 2023 | 1.1400 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 8,971,600 |
27 Jan 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 10,820,700 |
26 Jan 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 18,207,800 |
25 Jan 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 10,439,400 |
20 Jan 2023 | 0.9500 | 0.9750 | 0.9450 | 0.9700 | 0.9700 | 2,461,800 |
19 Jan 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 1,386,600 |
18 Jan 2023 | 0.9450 | 0.9650 | 0.9450 | 0.9500 | 0.9500 | 4,509,100 |
17 Jan 2023 | 0.9500 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 1,258,200 |
16 Jan 2023 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 2,033,300 |
13 Jan 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 1,077,300 |
12 Jan 2023 | 0.9800 | 0.9950 | 0.9500 | 0.9650 | 0.9650 | 7,246,500 |
11 Jan 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 3,744,900 |
10 Jan 2023 | 0.9500 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 3,086,200 |
09 Jan 2023 | 0.9600 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 3,851,100 |
06 Jan 2023 | 0.9550 | 0.9600 | 0.9350 | 0.9400 | 0.9400 | 2,311,600 |
05 Jan 2023 | 0.9450 | 0.9700 | 0.9450 | 0.9550 | 0.9550 | 4,422,800 |
04 Jan 2023 | 0.9700 | 0.9850 | 0.9300 | 0.9450 | 0.9450 | 6,810,700 |
03 Jan 2023 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 5,997,600 |
30 Dec 2022 | 0.9250 | 0.9550 | 0.9250 | 0.9450 | 0.9450 | 4,749,100 |
29 Dec 2022 | 0.9250 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 1,994,600 |
28 Dec 2022 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 1,182,700 |
27 Dec 2022 | 0.9250 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 2,306,200 |
23 Dec 2022 | 0.9250 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 1,741,900 |
22 Dec 2022 | 0.9350 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | 2,690,500 |
21 Dec 2022 | 0.9550 | 0.9550 | 0.9200 | 0.9250 | 0.9250 | 4,089,500 |
20 Dec 2022 | 0.9500 | 0.9650 | 0.9400 | 0.9450 | 0.9450 | 1,972,500 |
19 Dec 2022 | 0.9450 | 0.9550 | 0.9350 | 0.9500 | 0.9500 | 1,355,300 |
16 Dec 2022 | 0.9450 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 4,216,200 |
15 Dec 2022 | 0.9900 | 0.9950 | 0.9500 | 0.9550 | 0.9550 | 8,084,100 |
14 Dec 2022 | 0.9950 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 4,358,100 |
13 Dec 2022 | 0.9950 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 2,276,800 |
12 Dec 2022 | 0.9950 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 2,565,500 |
09 Dec 2022 | 1.0100 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 1,723,200 |
08 Dec 2022 | 0.9800 | 1.0100 | 0.9750 | 1.0100 | 1.0100 | 3,402,400 |
07 Dec 2022 | 0.9950 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 3,980,800 |
06 Dec 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 1,286,300 |
05 Dec 2022 | 0.9950 | 1.0400 | 0.9950 | 1.0100 | 1.0100 | 5,425,700 |
02 Dec 2022 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 4,047,100 |
01 Dec 2022 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 7,786,100 |
30 Nov 2022 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 4,341,000 |
29 Nov 2022 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 6,803,700 |
28 Nov 2022 | 1.2000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 8,223,000 |
25 Nov 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 5,617,400 |
24 Nov 2022 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 10,653,000 |
23 Nov 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 3,000,300 |
22 Nov 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,209,400 |
21 Nov 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 2,189,000 |
18 Nov 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 2,849,700 |
17 Nov 2022 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,862,300 |
16 Nov 2022 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 4,319,200 |
15 Nov 2022 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 6,774,300 |
14 Nov 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 6,589,300 |
11 Nov 2022 | 0.9450 | 1.0400 | 0.9450 | 1.0300 | 1.0300 | 14,673,700 |
10 Nov 2022 | 0.9000 | 0.9150 | 0.8900 | 0.9000 | 0.9000 | 2,924,100 |
09 Nov 2022 | 0.8800 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 5,259,900 |
08 Nov 2022 | 0.8950 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 1,538,700 |
07 Nov 2022 | 0.8800 | 0.8950 | 0.8700 | 0.8900 | 0.8900 | 4,214,200 |
04 Nov 2022 | 0.8450 | 0.8800 | 0.8400 | 0.8750 | 0.8750 | 2,569,800 |
03 Nov 2022 | 0.8450 | 0.8650 | 0.8400 | 0.8500 | 0.8500 | 2,801,800 |
02 Nov 2022 | 0.8700 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 2,042,800 |
01 Nov 2022 | 0.8400 | 0.8850 | 0.8350 | 0.8750 | 0.8750 | 7,035,500 |
31 Oct 2022 | 0.8150 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 7,800,400 |
28 Oct 2022 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 3,048,400 |
27 Oct 2022 | 0.8250 | 0.8350 | 0.8050 | 0.8150 | 0.8150 | 3,146,600 |
26 Oct 2022 | 0.8300 | 0.8550 | 0.8150 | 0.8250 | 0.8250 | 6,618,900 |
25 Oct 2022 | 0.7900 | 0.8350 | 0.7900 | 0.8300 | 0.8300 | 11,942,500 |
21 Oct 2022 | 0.7950 | 0.7950 | 0.7650 | 0.7750 | 0.7750 | 3,407,800 |
20 Oct 2022 | 0.7850 | 0.8200 | 0.7750 | 0.7900 | 0.7900 | 9,840,600 |
19 Oct 2022 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 9,466,400 |
18 Oct 2022 | 0.9000 | 0.9100 | 0.8250 | 0.8400 | 0.8400 | 11,111,900 |
17 Oct 2022 | 0.8500 | 0.9100 | 0.8350 | 0.8850 | 0.8850 | 11,259,300 |
14 Oct 2022 | 0.8600 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 8,243,500 |
13 Oct 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 6,992,500 |
12 Oct 2022 | 0.9150 | 0.9150 | 0.8600 | 0.8950 | 0.8950 | 5,585,300 |
11 Oct 2022 | 0.9450 | 0.9500 | 0.9050 | 0.9100 | 0.9100 | 6,911,300 |
10 Oct 2022 | 0.9600 | 0.9600 | 0.9250 | 0.9500 | 0.9500 | 5,147,200 |
07 Oct 2022 | 1.0100 | 1.0100 | 0.9600 | 0.9750 | 0.9750 | 4,292,500 |
06 Oct 2022 | 0.9500 | 1.0200 | 0.9450 | 1.0100 | 1.0100 | 7,865,200 |
05 Oct 2022 | 0.9500 | 0.9700 | 0.9350 | 0.9400 | 0.9400 | 7,469,200 |
04 Oct 2022 | 0.9250 | 0.9450 | 0.9250 | 0.9350 | 0.9350 | 5,274,000 |
03 Oct 2022 | 0.9550 | 0.9600 | 0.9000 | 0.9050 | 0.9050 | 8,427,000 |
30 Sept 2022 | 0.9800 | 0.9850 | 0.9550 | 0.9750 | 0.9750 | 5,200,500 |
29 Sept 2022 | 1.0300 | 1.0400 | 0.9850 | 0.9850 | 0.9850 | 3,712,600 |
28 Sept 2022 | 1.0600 | 1.0600 | 0.9950 | 1.0100 | 1.0100 | 5,827,100 |
27 Sept 2022 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 3,063,500 |
26 Sept 2022 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 5,371,300 |
23 Sept 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,887,700 |
22 Sept 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,041,300 |
21 Sept 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,444,900 |
20 Sept 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 553,800 |
19 Sept 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,614,400 |
16 Sept 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,388,200 |
15 Sept 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 908,700 |
14 Sept 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 2,858,200 |
13 Sept 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 6,015,700 |
12 Sept 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,833,300 |
09 Sept 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 3,707,400 |
08 Sept 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,422,400 |
07 Sept 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,817,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |