Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 4,812,200 |
26 Jan 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 8,802,900 |
25 Jan 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 6,776,700 |
20 Jan 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 7,523,700 |
19 Jan 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 3,625,800 |
18 Jan 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 2,757,500 |
17 Jan 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 9,485,000 |
16 Jan 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,041,100 |
13 Jan 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 10,487,700 |
12 Jan 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 11,346,500 |
11 Jan 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,007,000 |
10 Jan 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,989,500 |
09 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 4,439,800 |
06 Jan 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 6,253,700 |
05 Jan 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 10,941,200 |
04 Jan 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 6,585,000 |
03 Jan 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 5,588,100 |
30 Dec 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 3,926,100 |
29 Dec 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 4,210,700 |
28 Dec 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 1,875,500 |
27 Dec 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,296,900 |
23 Dec 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 1,547,800 |
22 Dec 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,792,700 |
21 Dec 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,547,600 |
20 Dec 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 13,359,900 |
19 Dec 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 9,949,100 |
16 Dec 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 23,187,600 |
15 Dec 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 11,850,000 |
14 Dec 2022 | 0.9850 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 11,001,000 |
13 Dec 2022 | 0.9800 | 0.9900 | 0.9650 | 0.9850 | 0.9850 | 4,576,100 |
12 Dec 2022 | 0.9800 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 1,103,700 |
09 Dec 2022 | 0.9800 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | 801,000 |
08 Dec 2022 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 1,204,900 |
07 Dec 2022 | 0.9800 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 4,108,400 |
06 Dec 2022 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | 4,056,600 |
05 Dec 2022 | 0.9400 | 0.9800 | 0.9400 | 0.9750 | 0.9750 | 8,538,400 |
02 Dec 2022 | 0.9450 | 0.9500 | 0.9300 | 0.9350 | 0.9350 | 5,916,100 |
01 Dec 2022 | 0.9500 | 0.9650 | 0.9450 | 0.9450 | 0.9450 | 6,532,500 |
30 Nov 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 5,219,800 |
29 Nov 2022 | 0.9350 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 6,699,400 |
28 Nov 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9350 | 0.9350 | 6,129,100 |
25 Nov 2022 | 0.9550 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 5,585,500 |
24 Nov 2022 | 0.9550 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 1,303,000 |
23 Nov 2022 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 1,117,500 |
22 Nov 2022 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 1,143,900 |
21 Nov 2022 | 0.9550 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 3,448,700 |
18 Nov 2022 | 0.9600 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 2,306,600 |
17 Nov 2022 | 0.9550 | 0.9650 | 0.9550 | 0.9600 | 0.9600 | 2,843,170 |
16 Nov 2022 | 0.9700 | 0.9700 | 0.9550 | 0.9600 | 0.9600 | 7,159,900 |
15 Nov 2022 | 0.9650 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 6,530,800 |
14 Nov 2022 | 0.9800 | 0.9900 | 0.9550 | 0.9700 | 0.9700 | 16,851,400 |
11 Nov 2022 | 0.9700 | 1.0000 | 0.9650 | 0.9700 | 0.9700 | 23,338,200 |
10 Nov 2022 | 0.9550 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 1,961,600 |
09 Nov 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 3,037,700 |
08 Nov 2022 | 0.9450 | 0.9600 | 0.9050 | 0.9550 | 0.9550 | 12,821,900 |
07 Nov 2022 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 5,446,500 |
04 Nov 2022 | 0.9450 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 3,314,800 |
03 Nov 2022 | 0.9750 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | 4,897,900 |
02 Nov 2022 | 0.9750 | 0.9850 | 0.9600 | 0.9850 | 0.9850 | 6,514,600 |
01 Nov 2022 | 0.9550 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 6,725,200 |
31 Oct 2022 | 0.9550 | 0.9850 | 0.9450 | 0.9550 | 0.9550 | 11,042,700 |
28 Oct 2022 | 0.9350 | 0.9550 | 0.9350 | 0.9400 | 0.9400 | 9,146,000 |
27 Oct 2022 | 0.9200 | 0.9400 | 0.9150 | 0.9250 | 0.9250 | 5,554,400 |
26 Oct 2022 | 0.8950 | 0.9250 | 0.8900 | 0.9100 | 0.9100 | 6,875,100 |
25 Oct 2022 | 0.8800 | 0.8950 | 0.8700 | 0.8850 | 0.8850 | 8,371,800 |
21 Oct 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 9,897,200 |
20 Oct 2022 | 0.8950 | 0.9150 | 0.8850 | 0.8950 | 0.8950 | 9,258,700 |
19 Oct 2022 | 0.9200 | 0.9250 | 0.8900 | 0.8950 | 0.8950 | 5,765,700 |
18 Oct 2022 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 10,565,800 |
17 Oct 2022 | 0.9050 | 0.9050 | 0.8800 | 0.8950 | 0.8950 | 6,137,500 |
14 Oct 2022 | 0.9250 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | 9,414,000 |
13 Oct 2022 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 9,651,600 |
12 Oct 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9350 | 0.9350 | 12,182,800 |
11 Oct 2022 | 0.9650 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 6,640,300 |
10 Oct 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 3,989,500 |
07 Oct 2022 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 4,609,900 |
06 Oct 2022 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 4,058,700 |
05 Oct 2022 | 0.9700 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 16,334,600 |
04 Oct 2022 | 0.9650 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 13,089,800 |
03 Oct 2022 | 0.9750 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 4,380,824 |
30 Sept 2022 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 12,616,200 |
29 Sept 2022 | 0.9850 | 0.9950 | 0.9650 | 0.9650 | 0.9650 | 15,867,500 |
28 Sept 2022 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 23,723,000 |
27 Sept 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 13,689,700 |
26 Sept 2022 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 15,841,500 |
23 Sept 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 8,757,000 |
22 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 4,832,100 |
21 Sept 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,907,900 |
20 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 6,942,100 |
19 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 6,666,000 |
16 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 6,525,500 |
15 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 3,103,900 |
14 Sept 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 7,263,000 |
13 Sept 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 3,295,200 |
12 Sept 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 6,796,400 |
09 Sept 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 10,122,000 |
08 Sept 2022 | 1.0700 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 23,096,600 |
07 Sept 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 9,271,600 |
06 Sept 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 3,231,400 |
05 Sept 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,084,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |