Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.9370 | 0.9850 | 0.9150 | 0.9550 | 0.9550 | 110,700 |
27 Jan 2023 | 0.9100 | 0.9500 | 0.8610 | 0.9500 | 0.9500 | 193,000 |
26 Jan 2023 | 0.9300 | 0.9850 | 0.8810 | 0.8830 | 0.8830 | 214,500 |
25 Jan 2023 | 1.0200 | 1.0220 | 0.9200 | 0.9350 | 0.9350 | 356,700 |
24 Jan 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 141,400 |
23 Jan 2023 | 1.0100 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 143,100 |
20 Jan 2023 | 1.0200 | 1.0700 | 0.9700 | 1.0100 | 1.0100 | 275,700 |
19 Jan 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 149,000 |
18 Jan 2023 | 1.0900 | 1.1110 | 1.0000 | 1.0300 | 1.0300 | 274,200 |
17 Jan 2023 | 1.0800 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 247,900 |
13 Jan 2023 | 1.0500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 162,000 |
12 Jan 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 99,600 |
11 Jan 2023 | 1.0300 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 213,800 |
10 Jan 2023 | 1.0600 | 1.0900 | 0.9860 | 1.0500 | 1.0500 | 221,600 |
09 Jan 2023 | 0.9840 | 1.1100 | 0.9800 | 1.0700 | 1.0700 | 373,700 |
06 Jan 2023 | 0.9850 | 1.0600 | 0.9810 | 0.9810 | 0.9810 | 163,600 |
05 Jan 2023 | 0.9000 | 1.0300 | 0.8850 | 1.0100 | 1.0100 | 345,000 |
04 Jan 2023 | 0.8900 | 0.9450 | 0.8650 | 0.9000 | 0.9000 | 480,400 |
03 Jan 2023 | 0.9590 | 0.9900 | 0.8400 | 0.8850 | 0.8850 | 335,200 |
30 Dec 2022 | 0.8310 | 0.9570 | 0.8200 | 0.9570 | 0.9570 | 639,200 |
29 Dec 2022 | 0.7500 | 0.8400 | 0.7470 | 0.8300 | 0.8300 | 663,000 |
28 Dec 2022 | 0.7900 | 0.7980 | 0.7400 | 0.7470 | 0.7470 | 288,500 |
27 Dec 2022 | 0.8350 | 0.8350 | 0.7850 | 0.7850 | 0.7850 | 371,500 |
23 Dec 2022 | 0.8520 | 0.8800 | 0.8020 | 0.8410 | 0.8410 | 220,400 |
22 Dec 2022 | 0.9000 | 0.9430 | 0.8550 | 0.8690 | 0.8690 | 256,200 |
21 Dec 2022 | 0.8500 | 0.9500 | 0.8500 | 0.8950 | 0.8950 | 225,400 |
20 Dec 2022 | 0.8600 | 0.8850 | 0.8400 | 0.8550 | 0.8550 | 187,600 |
19 Dec 2022 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 449,900 |
16 Dec 2022 | 0.8820 | 0.9150 | 0.8420 | 0.8500 | 0.8500 | 388,300 |
15 Dec 2022 | 0.9500 | 0.9700 | 0.8600 | 0.8600 | 0.8600 | 349,200 |
14 Dec 2022 | 1.0100 | 1.0700 | 0.9430 | 0.9500 | 0.9500 | 292,900 |
13 Dec 2022 | 1.1100 | 1.1500 | 1.0000 | 1.0100 | 1.0100 | 355,500 |
12 Dec 2022 | 1.1800 | 1.2100 | 1.0800 | 1.0800 | 1.0800 | 173,400 |
09 Dec 2022 | 1.2100 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 211,200 |
08 Dec 2022 | 1.2000 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 209,500 |
07 Dec 2022 | 1.2200 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 64,000 |
06 Dec 2022 | 1.2000 | 1.2200 | 1.1650 | 1.2000 | 1.2000 | 220,400 |
05 Dec 2022 | 1.2800 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 220,100 |
02 Dec 2022 | 1.2300 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 201,500 |
01 Dec 2022 | 1.1940 | 1.3300 | 1.1800 | 1.2700 | 1.2700 | 558,700 |
30 Nov 2022 | 1.2300 | 1.2500 | 1.0900 | 1.2000 | 1.2000 | 704,900 |
29 Nov 2022 | 1.1300 | 1.2600 | 1.0900 | 1.1600 | 1.1600 | 442,600 |
28 Nov 2022 | 0.9450 | 1.1800 | 0.9450 | 1.1800 | 1.1800 | 949,600 |
25 Nov 2022 | 0.9170 | 0.9600 | 0.9020 | 0.9600 | 0.9600 | 226,700 |
23 Nov 2022 | 0.9100 | 0.9250 | 0.8800 | 0.8980 | 0.8980 | 248,200 |
22 Nov 2022 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 566,200 |
21 Nov 2022 | 0.9300 | 0.9550 | 0.9100 | 0.9200 | 0.9200 | 98,700 |
18 Nov 2022 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 275,700 |
17 Nov 2022 | 0.9300 | 0.9560 | 0.9100 | 0.9390 | 0.9390 | 288,300 |
16 Nov 2022 | 0.9800 | 0.9800 | 0.9000 | 0.9560 | 0.9560 | 167,500 |
15 Nov 2022 | 0.9880 | 0.9950 | 0.9600 | 0.9780 | 0.9780 | 180,800 |
14 Nov 2022 | 0.9100 | 0.9570 | 0.8960 | 0.9470 | 0.9470 | 230,200 |
11 Nov 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9240 | 0.9240 | 502,500 |
10 Nov 2022 | 0.9100 | 0.9590 | 0.8950 | 0.9200 | 0.9200 | 513,100 |
09 Nov 2022 | 0.9580 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 207,100 |
08 Nov 2022 | 0.9690 | 0.9800 | 0.9220 | 0.9550 | 0.9550 | 195,900 |
07 Nov 2022 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 155,500 |
04 Nov 2022 | 0.8830 | 0.9700 | 0.8830 | 0.9210 | 0.9210 | 70,200 |
03 Nov 2022 | 0.9000 | 0.9800 | 0.8800 | 0.9580 | 0.9580 | 207,500 |
02 Nov 2022 | 0.9300 | 0.9580 | 0.9000 | 0.9200 | 0.9200 | 127,200 |
01 Nov 2022 | 0.9600 | 0.9670 | 0.9020 | 0.9580 | 0.9580 | 200,600 |
31 Oct 2022 | 0.9460 | 1.0500 | 0.9000 | 0.9500 | 0.9500 | 246,700 |
28 Oct 2022 | 0.8900 | 0.9700 | 0.8800 | 0.9500 | 0.9500 | 112,600 |
27 Oct 2022 | 0.9400 | 0.9620 | 0.8800 | 0.8930 | 0.8930 | 195,800 |
26 Oct 2022 | 0.9700 | 1.0200 | 0.9610 | 0.9620 | 0.9620 | 108,600 |
25 Oct 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 202,200 |
24 Oct 2022 | 0.9300 | 0.9370 | 0.9200 | 0.9200 | 0.9200 | 174,400 |
21 Oct 2022 | 1.0500 | 1.0500 | 0.9220 | 0.9340 | 0.9340 | 482,000 |
20 Oct 2022 | 0.8900 | 1.2000 | 0.8600 | 1.1000 | 1.1000 | 1,807,700 |
19 Oct 2022 | 0.8600 | 0.8990 | 0.8600 | 0.8850 | 0.8850 | 70,600 |
18 Oct 2022 | 0.8000 | 0.8710 | 0.8000 | 0.8630 | 0.8630 | 112,400 |
17 Oct 2022 | 0.8400 | 0.8780 | 0.8000 | 0.8000 | 0.8000 | 78,200 |
14 Oct 2022 | 0.8130 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 106,900 |
13 Oct 2022 | 0.7740 | 0.8500 | 0.7700 | 0.8120 | 0.8120 | 282,100 |
12 Oct 2022 | 0.7900 | 0.8200 | 0.7800 | 0.7880 | 0.7880 | 309,500 |
11 Oct 2022 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 0.7800 | 276,200 |
10 Oct 2022 | 0.8450 | 0.9200 | 0.8370 | 0.8370 | 0.8370 | 181,800 |
07 Oct 2022 | 0.9200 | 0.9500 | 0.8550 | 0.8710 | 0.8710 | 222,300 |
06 Oct 2022 | 0.9600 | 0.9800 | 0.9190 | 0.9200 | 0.9200 | 373,900 |
05 Oct 2022 | 0.9500 | 0.9930 | 0.9400 | 0.9560 | 0.9560 | 120,900 |
04 Oct 2022 | 0.9300 | 0.9700 | 0.9170 | 0.9500 | 0.9500 | 324,200 |
03 Oct 2022 | 0.9500 | 0.9820 | 0.8900 | 0.9080 | 0.9080 | 400,900 |
30 Sept 2022 | 0.9400 | 1.0300 | 0.8510 | 0.9600 | 0.9600 | 959,600 |
29 Sept 2022 | 0.9900 | 1.0300 | 0.9010 | 0.9300 | 0.9300 | 751,100 |
28 Sept 2022 | 1.0200 | 1.0300 | 0.9760 | 1.0300 | 1.0300 | 204,100 |
27 Sept 2022 | 1.0100 | 1.0300 | 0.9980 | 1.0300 | 1.0300 | 188,300 |
26 Sept 2022 | 1.0000 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 266,800 |
23 Sept 2022 | 1.0200 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 379,600 |
22 Sept 2022 | 1.0200 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 411,000 |
21 Sept 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 277,600 |
20 Sept 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 516,700 |
19 Sept 2022 | 1.1300 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 419,500 |
16 Sept 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 558,300 |
15 Sept 2022 | 1.2100 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 347,500 |
14 Sept 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 220,400 |
13 Sept 2022 | 1.2500 | 1.3400 | 1.1900 | 1.2300 | 1.2300 | 330,500 |
12 Sept 2022 | 1.3000 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 322,900 |
09 Sept 2022 | 1.2300 | 1.3300 | 1.2110 | 1.3100 | 1.3100 | 320,800 |
08 Sept 2022 | 1.2500 | 1.2600 | 1.1910 | 1.2500 | 1.2500 | 253,300 |
07 Sept 2022 | 1.1900 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 336,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |