Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.9900 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 29,094,500 |
01 Feb 2023 | 0.9950 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 21,443,497 |
31 Jan 2023 | 0.9800 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 35,773,000 |
30 Jan 2023 | 0.9900 | 0.9950 | 0.9650 | 0.9750 | 0.9750 | 77,504,800 |
27 Jan 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 75,639,600 |
26 Jan 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 58,128,109 |
25 Jan 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 32,606,900 |
20 Jan 2023 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 47,405,200 |
19 Jan 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 24,036,400 |
18 Jan 2023 | 0.9900 | 0.9950 | 0.9800 | 0.9850 | 0.9850 | 22,140,400 |
17 Jan 2023 | 1.0000 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 23,525,500 |
16 Jan 2023 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 14,615,400 |
13 Jan 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 38,214,000 |
12 Jan 2023 | 0.9950 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 51,401,200 |
11 Jan 2023 | 0.9850 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 63,048,900 |
10 Jan 2023 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | 40,731,500 |
09 Jan 2023 | 0.9750 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 47,816,600 |
06 Jan 2023 | 0.9600 | 0.9750 | 0.9550 | 0.9700 | 0.9700 | 36,108,700 |
05 Jan 2023 | 0.9450 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 63,008,800 |
04 Jan 2023 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 27,097,200 |
03 Jan 2023 | 0.9550 | 0.9550 | 0.9350 | 0.9500 | 0.9500 | 13,928,989 |
30 Dec 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 16,393,600 |
29 Dec 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 16,594,300 |
28 Dec 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 28,887,900 |
27 Dec 2022 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 36,731,500 |
23 Dec 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 10,959,500 |
22 Dec 2022 | 0.9400 | 0.9450 | 0.9400 | 0.9400 | 0.9400 | 15,343,400 |
21 Dec 2022 | 0.9350 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 12,933,200 |
20 Dec 2022 | 0.9450 | 0.9450 | 0.9150 | 0.9300 | 0.9300 | 44,547,500 |
19 Dec 2022 | 0.9350 | 0.9450 | 0.9350 | 0.9450 | 0.9450 | 27,808,200 |
16 Dec 2022 | 0.9200 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 65,770,200 |
15 Dec 2022 | 0.9150 | 0.9300 | 0.9100 | 0.9250 | 0.9250 | 52,748,500 |
14 Dec 2022 | 0.9050 | 0.9250 | 0.9000 | 0.9150 | 0.9150 | 55,761,500 |
13 Dec 2022 | 0.8900 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 34,440,600 |
12 Dec 2022 | 0.8900 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 10,088,700 |
09 Dec 2022 | 0.8900 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 10,319,600 |
08 Dec 2022 | 0.8900 | 0.8950 | 0.8850 | 0.8850 | 0.8850 | 9,745,500 |
07 Dec 2022 | 0.8900 | 0.9000 | 0.8850 | 0.8900 | 0.8900 | 15,762,600 |
06 Dec 2022 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 41,845,600 |
05 Dec 2022 | 0.8850 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 7,188,400 |
02 Dec 2022 | 0.8800 | 0.8900 | 0.8750 | 0.8800 | 0.8800 | 12,912,900 |
01 Dec 2022 | 0.8850 | 0.8900 | 0.8750 | 0.8800 | 0.8800 | 23,381,900 |
30 Nov 2022 | 0.8750 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 48,946,600 |
29 Nov 2022 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 24,441,500 |
28 Nov 2022 | 0.8650 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 23,716,000 |
25 Nov 2022 | 0.8700 | 0.8750 | 0.8650 | 0.8700 | 0.8700 | 10,288,400 |
24 Nov 2022 | 0.8650 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 10,404,600 |
23 Nov 2022 | 0.8750 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 15,441,900 |
22 Nov 2022 | 0.8750 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 16,015,500 |
21 Nov 2022 | 0.8650 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 42,450,600 |
18 Nov 2022 | 0.8550 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 45,382,200 |
17 Nov 2022 | 0.8500 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 56,842,900 |
16 Nov 2022 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 41,494,600 |
15 Nov 2022 | 0.8500 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 34,806,100 |
14 Nov 2022 | 0.8350 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 64,891,400 |
11 Nov 2022 | 0.8350 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 49,263,300 |
10 Nov 2022 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 11,201,000 |
09 Nov 2022 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 21,125,900 |
08 Nov 2022 | 0.8100 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 7,212,500 |
07 Nov 2022 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 11,471,900 |
04 Nov 2022 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 8,603,300 |
03 Nov 2022 | 0.7950 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 7,408,100 |
02 Nov 2022 | 0.8100 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 11,155,200 |
01 Nov 2022 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 12,801,000 |
31 Oct 2022 | 0.7900 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 28,325,400 |
28 Oct 2022 | 0.7900 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 11,716,300 |
27 Oct 2022 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 7,754,700 |
26 Oct 2022 | 0.7950 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 8,941,400 |
25 Oct 2022 | 0.7900 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 20,220,100 |
21 Oct 2022 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 6,697,600 |
20 Oct 2022 | 0.7750 | 0.8150 | 0.7750 | 0.7900 | 0.7900 | 54,055,900 |
19 Oct 2022 | 0.7900 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | 14,197,500 |
18 Oct 2022 | 0.7800 | 0.7850 | 0.7700 | 0.7850 | 0.7850 | 11,406,700 |
17 Oct 2022 | 0.7750 | 0.7800 | 0.7600 | 0.7750 | 0.7750 | 21,553,400 |
14 Oct 2022 | 0.7850 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 19,131,400 |
13 Oct 2022 | 0.7850 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 22,406,200 |
12 Oct 2022 | 0.7850 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 23,070,200 |
11 Oct 2022 | 0.7950 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 25,392,500 |
10 Oct 2022 | 0.7950 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 16,290,500 |
07 Oct 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8050 | 0.8050 | 13,851,300 |
06 Oct 2022 | 0.8100 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 11,494,000 |
05 Oct 2022 | 0.8000 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 38,951,200 |
04 Oct 2022 | 0.7950 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 24,240,000 |
03 Oct 2022 | 0.7750 | 0.7850 | 0.7750 | 0.7850 | 0.7850 | 16,119,300 |
30 Sept 2022 | 0.7800 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 19,456,100 |
29 Sept 2022 | 0.7850 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 19,355,900 |
28 Sept 2022 | 0.7900 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 32,218,800 |
27 Sept 2022 | 0.7800 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 29,715,700 |
26 Sept 2022 | 0.7850 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 24,661,700 |
23 Sept 2022 | 0.8000 | 0.8050 | 0.7850 | 0.7850 | 0.7850 | 16,679,800 |
22 Sept 2022 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 16,363,100 |
21 Sept 2022 | 0.8050 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 19,426,200 |
20 Sept 2022 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 11,422,200 |
19 Sept 2022 | 0.8100 | 0.8150 | 0.7950 | 0.8000 | 0.8000 | 12,091,700 |
16 Sept 2022 | 0.7900 | 0.8350 | 0.7900 | 0.8100 | 0.8100 | 88,481,200 |
15 Sept 2022 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 30,241,800 |
14 Sept 2022 | 0.7750 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 15,016,300 |
13 Sept 2022 | 0.7750 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 27,655,000 |
12 Sept 2022 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 9,599,600 |
09 Sept 2022 | 0.7650 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 5,257,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |