Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 0.8802 | 0.8810 | 0.8797 | 0.8799 | 0.8799 | - |
29 Mar 2023 | 0.8790 | 0.8810 | 0.8781 | 0.8790 | 0.8790 | - |
28 Mar 2023 | 0.8787 | 0.8807 | 0.8771 | 0.8787 | 0.8787 | - |
27 Mar 2023 | 0.8800 | 0.8810 | 0.8775 | 0.8795 | 0.8795 | - |
24 Mar 2023 | 0.8819 | 0.8826 | 0.8778 | 0.8819 | 0.8819 | - |
23 Mar 2023 | 0.8851 | 0.8864 | 0.8819 | 0.8851 | 0.8851 | - |
22 Mar 2023 | 0.8810 | 0.8824 | 0.8770 | 0.8810 | 0.8810 | - |
21 Mar 2023 | 0.8732 | 0.8838 | 0.8730 | 0.8732 | 0.8732 | - |
20 Mar 2023 | 0.8761 | 0.8767 | 0.8729 | 0.8761 | 0.8761 | - |
17 Mar 2023 | 0.8763 | 0.8782 | 0.8745 | 0.8763 | 0.8763 | - |
16 Mar 2023 | 0.8766 | 0.8818 | 0.8754 | 0.8766 | 0.8766 | - |
15 Mar 2023 | 0.8827 | 0.8843 | 0.8718 | 0.8827 | 0.8827 | - |
14 Mar 2023 | 0.8811 | 0.8834 | 0.8780 | 0.8811 | 0.8811 | - |
13 Mar 2023 | 0.8844 | 0.8863 | 0.8811 | 0.8844 | 0.8844 | - |
10 Mar 2023 | 0.8877 | 0.8889 | 0.8824 | 0.8877 | 0.8877 | - |
09 Mar 2023 | 0.8902 | 0.8913 | 0.8868 | 0.8902 | 0.8902 | - |
08 Mar 2023 | 0.8917 | 0.8921 | 0.8896 | 0.8917 | 0.8917 | - |
07 Mar 2023 | 0.8883 | 0.8921 | 0.8857 | 0.8883 | 0.8883 | - |
06 Mar 2023 | 0.8834 | 0.8887 | 0.8831 | 0.8834 | 0.8834 | - |
03 Mar 2023 | 0.8868 | 0.8868 | 0.8842 | 0.8868 | 0.8868 | - |
02 Mar 2023 | 0.8870 | 0.8890 | 0.8857 | 0.8870 | 0.8870 | - |
01 Mar 2023 | 0.8788 | 0.8896 | 0.8787 | 0.8788 | 0.8788 | - |
28 Feb 2023 | 0.8795 | 0.8810 | 0.8755 | 0.8795 | 0.8795 | - |
27 Feb 2023 | 0.8830 | 0.8834 | 0.8799 | 0.8830 | 0.8830 | - |
24 Feb 2023 | 0.8818 | 0.8835 | 0.8798 | 0.8818 | 0.8818 | - |
23 Feb 2023 | 0.8803 | 0.8816 | 0.8795 | 0.8803 | 0.8803 | - |
22 Feb 2023 | 0.8796 | 0.8821 | 0.8784 | 0.8796 | 0.8796 | - |
21 Feb 2023 | 0.8872 | 0.8885 | 0.8792 | 0.8872 | 0.8872 | - |
20 Feb 2023 | 0.8881 | 0.8891 | 0.8870 | 0.8881 | 0.8881 | - |
17 Feb 2023 | 0.8906 | 0.8928 | 0.8874 | 0.8906 | 0.8906 | - |
16 Feb 2023 | 0.8881 | 0.8908 | 0.8871 | 0.8881 | 0.8881 | - |
15 Feb 2023 | 0.8818 | 0.8902 | 0.8815 | 0.8818 | 0.8818 | - |
14 Feb 2023 | 0.8829 | 0.8848 | 0.8805 | 0.8829 | 0.8829 | - |
13 Feb 2023 | 0.8859 | 0.8874 | 0.8824 | 0.8859 | 0.8859 | - |
10 Feb 2023 | 0.8866 | 0.8871 | 0.8824 | 0.8866 | 0.8866 | - |
09 Feb 2023 | 0.8876 | 0.8884 | 0.8839 | 0.8876 | 0.8876 | - |
08 Feb 2023 | 0.8900 | 0.8910 | 0.8876 | 0.8900 | 0.8900 | - |
07 Feb 2023 | 0.8920 | 0.8940 | 0.8901 | 0.8920 | 0.8920 | - |
06 Feb 2023 | 0.8958 | 0.8963 | 0.8915 | 0.8958 | 0.8958 | - |
03 Feb 2023 | 0.8921 | 0.8978 | 0.8912 | 0.8921 | 0.8921 | - |
02 Feb 2023 | 0.8890 | 0.8953 | 0.8877 | 0.8890 | 0.8890 | - |
01 Feb 2023 | 0.8823 | 0.8874 | 0.8815 | 0.8823 | 0.8823 | - |
31 Jan 2023 | 0.8785 | 0.8828 | 0.8773 | 0.8785 | 0.8785 | - |
30 Jan 2023 | 0.8767 | 0.8802 | 0.8762 | 0.8767 | 0.8767 | - |
27 Jan 2023 | 0.8774 | 0.8802 | 0.8765 | 0.8774 | 0.8774 | - |
26 Jan 2023 | 0.8799 | 0.8814 | 0.8783 | 0.8799 | 0.8799 | - |
25 Jan 2023 | 0.8829 | 0.8849 | 0.8808 | 0.8829 | 0.8829 | - |
24 Jan 2023 | 0.8781 | 0.8846 | 0.8767 | 0.8781 | 0.8781 | - |
23 Jan 2023 | 0.8756 | 0.8814 | 0.8755 | 0.8757 | 0.8757 | - |
20 Jan 2023 | 0.8741 | 0.8785 | 0.8740 | 0.8741 | 0.8741 | - |
19 Jan 2023 | 0.8744 | 0.8784 | 0.8723 | 0.8744 | 0.8744 | - |
18 Jan 2023 | 0.8782 | 0.8803 | 0.8735 | 0.8782 | 0.8782 | - |
17 Jan 2023 | 0.8871 | 0.8886 | 0.8794 | 0.8871 | 0.8871 | - |
16 Jan 2023 | 0.8853 | 0.8878 | 0.8845 | 0.8853 | 0.8853 | - |
13 Jan 2023 | 0.8888 | 0.8897 | 0.8860 | 0.8888 | 0.8888 | - |
12 Jan 2023 | 0.8853 | 0.8892 | 0.8833 | 0.8853 | 0.8853 | - |
11 Jan 2023 | 0.8835 | 0.8881 | 0.8827 | 0.8835 | 0.8835 | - |
10 Jan 2023 | 0.8806 | 0.8845 | 0.8801 | 0.8806 | 0.8806 | - |
09 Jan 2023 | 0.8794 | 0.8817 | 0.8768 | 0.8794 | 0.8794 | - |
06 Jan 2023 | 0.8832 | 0.8867 | 0.8798 | 0.8832 | 0.8832 | - |
05 Jan 2023 | 0.8795 | 0.8862 | 0.8797 | 0.8795 | 0.8795 | - |
04 Jan 2023 | 0.8809 | 0.8820 | 0.8788 | 0.8809 | 0.8809 | - |
03 Jan 2023 | 0.8851 | 0.8859 | 0.8783 | 0.8851 | 0.8851 | - |
02 Jan 2023 | 0.8841 | 0.8873 | 0.8829 | 0.8841 | 0.8841 | - |
30 Dec 2022 | 0.8841 | 0.8876 | 0.8823 | 0.8841 | 0.8841 | - |
29 Dec 2022 | 0.8836 | 0.8859 | 0.8820 | 0.8836 | 0.8836 | - |
28 Dec 2022 | 0.8844 | 0.8860 | 0.8794 | 0.8844 | 0.8844 | - |
27 Dec 2022 | 0.8802 | 0.8863 | 0.8800 | 0.8802 | 0.8802 | - |
26 Dec 2022 | 0.8791 | 0.8814 | 0.8695 | 0.8791 | 0.8791 | - |
23 Dec 2022 | 0.8803 | 0.8816 | 0.8783 | 0.8803 | 0.8803 | - |
22 Dec 2022 | 0.8783 | 0.8832 | 0.8766 | 0.8783 | 0.8783 | - |
21 Dec 2022 | 0.8715 | 0.8780 | 0.8714 | 0.8715 | 0.8715 | - |
20 Dec 2022 | 0.8729 | 0.8771 | 0.8708 | 0.8729 | 0.8729 | - |
19 Dec 2022 | 0.8704 | 0.8733 | 0.8690 | 0.8704 | 0.8704 | - |
16 Dec 2022 | 0.8725 | 0.8769 | 0.8709 | 0.8725 | 0.8725 | - |
15 Dec 2022 | 0.8595 | 0.8722 | 0.8591 | 0.8595 | 0.8595 | - |
14 Dec 2022 | 0.8600 | 0.8615 | 0.8578 | 0.8600 | 0.8600 | - |
13 Dec 2022 | 0.8591 | 0.8604 | 0.8559 | 0.8590 | 0.8590 | - |
12 Dec 2022 | 0.8597 | 0.8612 | 0.8583 | 0.8590 | 0.8590 | - |
09 Dec 2022 | 0.8628 | 0.8637 | 0.8563 | 0.8628 | 0.8628 | - |
08 Dec 2022 | 0.8607 | 0.8645 | 0.8606 | 0.8607 | 0.8607 | - |
07 Dec 2022 | 0.8626 | 0.8643 | 0.8610 | 0.8626 | 0.8626 | - |
06 Dec 2022 | 0.8609 | 0.8631 | 0.8582 | 0.8609 | 0.8609 | - |
05 Dec 2022 | 0.8574 | 0.8631 | 0.8564 | 0.8574 | 0.8574 | - |
02 Dec 2022 | 0.8587 | 0.8608 | 0.8556 | 0.8587 | 0.8587 | - |
01 Dec 2022 | 0.8630 | 0.8641 | 0.8548 | 0.8630 | 0.8630 | - |
30 Nov 2022 | 0.8641 | 0.8660 | 0.8621 | 0.8641 | 0.8641 | - |
29 Nov 2022 | 0.8648 | 0.8651 | 0.8607 | 0.8648 | 0.8648 | - |
28 Nov 2022 | 0.8600 | 0.8674 | 0.8585 | 0.8600 | 0.8600 | - |
25 Nov 2022 | 0.8592 | 0.8614 | 0.8578 | 0.8592 | 0.8592 | - |
24 Nov 2022 | 0.8626 | 0.8635 | 0.8573 | 0.8626 | 0.8626 | - |
23 Nov 2022 | 0.8668 | 0.8698 | 0.8587 | 0.8668 | 0.8668 | - |
22 Nov 2022 | 0.8662 | 0.8680 | 0.8633 | 0.8662 | 0.8662 | - |
21 Nov 2022 | 0.8691 | 0.8697 | 0.8659 | 0.8691 | 0.8691 | - |
18 Nov 2022 | 0.8733 | 0.8736 | 0.8683 | 0.8733 | 0.8733 | - |
17 Nov 2022 | 0.8722 | 0.8772 | 0.8696 | 0.8722 | 0.8722 | - |
16 Nov 2022 | 0.8718 | 0.8774 | 0.8712 | 0.8718 | 0.8718 | - |
15 Nov 2022 | 0.8780 | 0.8803 | 0.8711 | 0.8780 | 0.8780 | - |
14 Nov 2022 | 0.8753 | 0.8821 | 0.8728 | 0.8753 | 0.8753 | - |
11 Nov 2022 | 0.8713 | 0.8777 | 0.8711 | 0.8713 | 0.8713 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |