Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 115,200 |
23 Mar 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 72,700 |
22 Mar 2023 | 0.8500 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 346,200 |
21 Mar 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 196,000 |
20 Mar 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 166,100 |
17 Mar 2023 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 281,500 |
16 Mar 2023 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 101,200 |
15 Mar 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 210,100 |
14 Mar 2023 | 0.8550 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 313,700 |
13 Mar 2023 | 0.8750 | 0.8750 | 0.8500 | 0.8550 | 0.8550 | 232,700 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 6,200 |
08 Mar 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 53,900 |
07 Mar 2023 | 0.8800 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 243,400 |
06 Mar 2023 | 0.8750 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 110,600 |
03 Mar 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 270,000 |
02 Mar 2023 | 0.8800 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 155,700 |
01 Mar 2023 | 0.8800 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 146,400 |
28 Feb 2023 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 109,800 |
27 Feb 2023 | 0.8800 | 0.8850 | 0.8700 | 0.8850 | 0.8850 | 212,900 |
24 Feb 2023 | 0.8800 | 0.8800 | 0.8650 | 0.8800 | 0.8800 | 179,000 |
23 Feb 2023 | 0.8800 | 0.8800 | 0.8550 | 0.8750 | 0.8750 | 359,700 |
22 Feb 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
21 Feb 2023 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 168,100 |
20 Feb 2023 | 0.8650 | 0.8750 | 0.8600 | 0.8750 | 0.8750 | 242,000 |
17 Feb 2023 | 0.8600 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 165,600 |
16 Feb 2023 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 24,600 |
15 Feb 2023 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8750 | 71,400 |
14 Feb 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 113,000 |
13 Feb 2023 | 0.8700 | 0.8750 | 0.8550 | 0.8650 | 0.8650 | 75,200 |
10 Feb 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 62,600 |
09 Feb 2023 | 0.8650 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 184,800 |
08 Feb 2023 | 0.8500 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 235,300 |
07 Feb 2023 | 0.9000 | 0.9100 | 0.8450 | 0.8500 | 0.8500 | 2,060,700 |
06 Feb 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 93,600 |
03 Feb 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 104,500 |
02 Feb 2023 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 116,600 |
01 Feb 2023 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 206,900 |
31 Jan 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 148,300 |
30 Jan 2023 | 0.8200 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 206,100 |
27 Jan 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 57,700 |
26 Jan 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 24,500 |
25 Jan 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 44,300 |
20 Jan 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 44,300 |
19 Jan 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 95,200 |
18 Jan 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 43,800 |
17 Jan 2023 | 0.8100 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 45,700 |
16 Jan 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 58,600 |
13 Jan 2023 | 0.8200 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 105,200 |
12 Jan 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 60,500 |
11 Jan 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 86,300 |
10 Jan 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 79,200 |
09 Jan 2023 | 0.8050 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 115,200 |
06 Jan 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 116,400 |
05 Jan 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 82,500 |
04 Jan 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 43,900 |
03 Jan 2023 | 0.8100 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 329,900 |
30 Dec 2022 | 0.8050 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 65,000 |
29 Dec 2022 | 0.8150 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 114,500 |
28 Dec 2022 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 46,100 |
27 Dec 2022 | 0.8100 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 71,600 |
23 Dec 2022 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 56,500 |
22 Dec 2022 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 54,900 |
21 Dec 2022 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 65,400 |
20 Dec 2022 | 0.8150 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 76,000 |
19 Dec 2022 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 126,100 |
16 Dec 2022 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 2,981,200 |
15 Dec 2022 | 0.8000 | 0.8050 | 0.7850 | 0.8000 | 0.8000 | 995,400 |
14 Dec 2022 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 293,100 |
13 Dec 2022 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 92,800 |
12 Dec 2022 | 0.7850 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 40,300 |
09 Dec 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 326,600 |
08 Dec 2022 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 32,700 |
07 Dec 2022 | 0.7850 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 46,600 |
06 Dec 2022 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 81,900 |
05 Dec 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 226,900 |
02 Dec 2022 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 13,800 |
01 Dec 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 137,600 |
30 Nov 2022 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 206,300 |
29 Nov 2022 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7900 | 127,100 |
28 Nov 2022 | 0.7850 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 53,400 |
25 Nov 2022 | 0.7750 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 145,900 |
24 Nov 2022 | 0.7800 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 31,100 |
23 Nov 2022 | 0.7800 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 38,100 |
22 Nov 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 19,900 |
21 Nov 2022 | 0.7800 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 219,600 |
18 Nov 2022 | 0.8000 | 0.8100 | 0.7850 | 0.7900 | 0.7900 | 261,400 |
17 Nov 2022 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 98,000 |
16 Nov 2022 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 61,200 |
15 Nov 2022 | 0.8200 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 139,300 |
14 Nov 2022 | 0.8050 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 130,700 |
11 Nov 2022 | 0.7950 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 83,300 |
10 Nov 2022 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 39,700 |
09 Nov 2022 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 39,700 |
08 Nov 2022 | 0.8000 | 0.8000 | 0.7650 | 0.7750 | 0.7750 | 185,200 |
07 Nov 2022 | 0.7800 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 19,300 |
04 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 15,600 |
03 Nov 2022 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 17,600 |
02 Nov 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7750 | 0.7750 | 51,900 |
01 Nov 2022 | 0.8250 | 0.8250 | 0.7800 | 0.7850 | 0.7850 | 46,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |