Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 681,567 |
03 Feb 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 1,628,100 |
02 Feb 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,122,700 |
01 Feb 2023 | 1.2800 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 3,422,600 |
31 Jan 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,791,300 |
30 Jan 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 3,473,800 |
27 Jan 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 4,064,100 |
26 Jan 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 3,259,800 |
25 Jan 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,069,200 |
24 Jan 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 4,061,800 |
23 Jan 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 2,777,900 |
20 Jan 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 2,355,000 |
19 Jan 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,564,000 |
18 Jan 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 2,990,200 |
17 Jan 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 3,174,100 |
13 Jan 2023 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 3,026,000 |
12 Jan 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 2,090,500 |
11 Jan 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 1,190,300 |
10 Jan 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 4,204,900 |
09 Jan 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 4,812,000 |
06 Jan 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 2,691,100 |
05 Jan 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 2,799,200 |
04 Jan 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 3,115,400 |
03 Jan 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 7,026,700 |
30 Dec 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 2,220,900 |
29 Dec 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 2,606,200 |
28 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 2,766,900 |
27 Dec 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,954,700 |
23 Dec 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,596,100 |
22 Dec 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 3,134,900 |
21 Dec 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,908,700 |
20 Dec 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 3,159,200 |
19 Dec 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,532,000 |
16 Dec 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 2,666,700 |
15 Dec 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 3,113,100 |
14 Dec 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,605,600 |
13 Dec 2022 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 5,554,100 |
12 Dec 2022 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 3,980,200 |
09 Dec 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 5,159,300 |
08 Dec 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 2,812,300 |
07 Dec 2022 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 3,354,600 |
06 Dec 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 4,314,200 |
05 Dec 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,684,200 |
02 Dec 2022 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 3,169,700 |
01 Dec 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 2,437,100 |
30 Nov 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 2,807,300 |
29 Nov 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,210,300 |
28 Nov 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 2,715,000 |
25 Nov 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,810,300 |
23 Nov 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,493,700 |
22 Nov 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 1,767,900 |
21 Nov 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 2,618,700 |
18 Nov 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,931,900 |
17 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,029,000 |
16 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,011,300 |
15 Nov 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 3,349,100 |
14 Nov 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 4,076,900 |
11 Nov 2022 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 3,407,400 |
10 Nov 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 5,157,900 |
09 Nov 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,454,600 |
08 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 3,104,300 |
07 Nov 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,675,900 |
04 Nov 2022 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 2,625,900 |
03 Nov 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 3,437,100 |
02 Nov 2022 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 3,156,800 |
01 Nov 2022 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 3,131,300 |
31 Oct 2022 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 4,571,100 |
28 Oct 2022 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 2,676,600 |
27 Oct 2022 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 2,179,500 |
26 Oct 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 2,070,800 |
25 Oct 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 3,043,200 |
24 Oct 2022 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 3,416,100 |
21 Oct 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 1,927,000 |
20 Oct 2022 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 2,197,900 |
19 Oct 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 1,142,200 |
18 Oct 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 3,290,900 |
17 Oct 2022 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 5,356,800 |
14 Oct 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 2,757,800 |
13 Oct 2022 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 2,651,700 |
12 Oct 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 1,551,400 |
11 Oct 2022 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 2,254,900 |
10 Oct 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 3,571,200 |
07 Oct 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 6,339,300 |
06 Oct 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 2,755,100 |
05 Oct 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 4,841,400 |
04 Oct 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 4,588,700 |
03 Oct 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 6,811,100 |
30 Sept 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 4,286,200 |
29 Sept 2022 | 0.7500 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 11,423,400 |
28 Sept 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 7,184,100 |
27 Sept 2022 | 0.7700 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 6,758,600 |
26 Sept 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 4,257,300 |
23 Sept 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 7,758,400 |
22 Sept 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 4,930,600 |
21 Sept 2022 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 2,370,600 |
20 Sept 2022 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 2,951,100 |
19 Sept 2022 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 2,813,800 |
16 Sept 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 3,351,900 |
15 Sept 2022 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 5,438,900 |
14 Sept 2022 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 3,541,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |