Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.9850 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 6,706,600 |
26 Jan 2023 | 0.9700 | 0.9950 | 0.9650 | 0.9800 | 0.9800 | 8,786,000 |
25 Jan 2023 | 0.9550 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 4,014,000 |
20 Jan 2023 | 0.9450 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | 2,351,400 |
19 Jan 2023 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 287,600 |
18 Jan 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 1,285,000 |
17 Jan 2023 | 0.9250 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | 3,281,200 |
16 Jan 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 394,800 |
13 Jan 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 963,400 |
12 Jan 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 2,780,600 |
11 Jan 2023 | 0.9050 | 0.9300 | 0.9000 | 0.9250 | 0.9250 | 1,688,000 |
10 Jan 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 1,594,500 |
09 Jan 2023 | 0.9100 | 0.9300 | 0.9050 | 0.9300 | 0.9300 | 1,416,700 |
06 Jan 2023 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 432,800 |
05 Jan 2023 | 0.9050 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 1,295,200 |
04 Jan 2023 | 0.9050 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 240,300 |
03 Jan 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 678,000 |
30 Dec 2022 | 0.8950 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 960,900 |
29 Dec 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 296,100 |
28 Dec 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 296,300 |
27 Dec 2022 | 0.8850 | 0.8950 | 0.8850 | 0.8950 | 0.8950 | 330,600 |
23 Dec 2022 | 0.8850 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 1,196,500 |
22 Dec 2022 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.8850 | 901,000 |
21 Dec 2022 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 239,300 |
20 Dec 2022 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 172,800 |
19 Dec 2022 | 0.9050 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 551,500 |
16 Dec 2022 | 0.8950 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 3,350,500 |
15 Dec 2022 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 655,900 |
14 Dec 2022 | 0.8900 | 0.9050 | 0.8850 | 0.8950 | 0.8950 | 831,500 |
13 Dec 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 269,300 |
12 Dec 2022 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8850 | 203,600 |
09 Dec 2022 | 0.8900 | 0.8900 | 0.8850 | 0.8900 | 0.8900 | 140,600 |
08 Dec 2022 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8850 | 371,200 |
07 Dec 2022 | 0.8950 | 0.9000 | 0.8850 | 0.8900 | 0.8900 | 1,460,500 |
06 Dec 2022 | 0.8950 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 536,000 |
05 Dec 2022 | 0.9000 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 277,700 |
02 Dec 2022 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 666,400 |
01 Dec 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 1,009,400 |
30 Nov 2022 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 2,572,800 |
29 Nov 2022 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 292,100 |
28 Nov 2022 | 0.9050 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 2,274,300 |
25 Nov 2022 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 667,200 |
24 Nov 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 579,400 |
23 Nov 2022 | 0.9100 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 3,594,600 |
22 Nov 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 632,800 |
21 Nov 2022 | 0.9050 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,273,600 |
18 Nov 2022 | 0.9050 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,494,000 |
17 Nov 2022 | 0.9050 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 347,000 |
16 Nov 2022 | 0.8900 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 2,904,500 |
15 Nov 2022 | 0.8950 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 3,329,800 |
14 Nov 2022 | 0.9000 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 1,963,300 |
11 Nov 2022 | 0.8650 | 0.9100 | 0.8650 | 0.9000 | 0.9000 | 5,033,200 |
10 Nov 2022 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 543,700 |
09 Nov 2022 | 0.8550 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 644,500 |
08 Nov 2022 | 0.8550 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 459,600 |
07 Nov 2022 | 0.8500 | 0.8650 | 0.8500 | 0.8550 | 0.8550 | 550,900 |
04 Nov 2022 | 0.8450 | 0.8600 | 0.8350 | 0.8550 | 0.8550 | 1,021,500 |
03 Nov 2022 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 1,279,600 |
02 Nov 2022 | 0.8500 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 2,596,200 |
01 Nov 2022 | 0.8150 | 0.8750 | 0.8150 | 0.8650 | 0.8650 | 1,542,700 |
31 Oct 2022 | 0.8150 | 0.8300 | 0.8050 | 0.8150 | 0.8150 | 1,272,100 |
28 Oct 2022 | 0.8250 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 1,063,200 |
27 Oct 2022 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 768,600 |
26 Oct 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8150 | 0.8150 | 1,332,500 |
25 Oct 2022 | 0.7900 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 1,245,800 |
21 Oct 2022 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 0.7900 | 1,672,000 |
20 Oct 2022 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 834,600 |
19 Oct 2022 | 0.8200 | 0.8250 | 0.8050 | 0.8150 | 0.8150 | 1,017,200 |
18 Oct 2022 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 797,200 |
17 Oct 2022 | 0.8400 | 0.8450 | 0.8050 | 0.8050 | 0.8050 | 3,665,800 |
14 Oct 2022 | 0.8550 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 1,266,500 |
14 Oct 2022 | 0.0139 Dividend | |||||
13 Oct 2022 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8511 | 1,356,200 |
12 Oct 2022 | 0.8900 | 0.8900 | 0.8650 | 0.8750 | 0.8609 | 2,609,500 |
11 Oct 2022 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8806 | 712,200 |
10 Oct 2022 | 0.8850 | 0.8950 | 0.8850 | 0.8950 | 0.8806 | 1,373,100 |
07 Oct 2022 | 0.8850 | 0.8900 | 0.8800 | 0.8900 | 0.8757 | 624,600 |
06 Oct 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8659 | 503,700 |
05 Oct 2022 | 0.8850 | 0.8850 | 0.8750 | 0.8850 | 0.8708 | 1,165,700 |
04 Oct 2022 | 0.8700 | 0.8850 | 0.8700 | 0.8850 | 0.8708 | 863,100 |
03 Oct 2022 | 0.8950 | 0.8950 | 0.8600 | 0.8600 | 0.8462 | 2,086,000 |
30 Sept 2022 | 0.8800 | 0.9000 | 0.8750 | 0.9000 | 0.8855 | 2,991,700 |
29 Sept 2022 | 0.8850 | 0.8950 | 0.8800 | 0.8800 | 0.8659 | 1,560,600 |
28 Sept 2022 | 0.8900 | 0.8950 | 0.8750 | 0.8750 | 0.8609 | 3,833,300 |
27 Sept 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8950 | 0.8806 | 1,058,600 |
26 Sept 2022 | 0.9250 | 0.9250 | 0.8950 | 0.9000 | 0.8855 | 5,807,000 |
23 Sept 2022 | 0.9200 | 0.9250 | 0.9100 | 0.9250 | 0.9101 | 3,619,500 |
22 Sept 2022 | 0.9150 | 0.9250 | 0.9050 | 0.9250 | 0.9101 | 3,538,400 |
21 Sept 2022 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.9052 | 2,672,100 |
20 Sept 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9003 | 562,400 |
19 Sept 2022 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.9003 | 4,536,000 |
16 Sept 2022 | 0.9400 | 0.9450 | 0.9100 | 0.9100 | 0.8954 | 13,031,600 |
15 Sept 2022 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9249 | 1,069,000 |
14 Sept 2022 | 0.9350 | 0.9400 | 0.9250 | 0.9350 | 0.9200 | 3,980,100 |
13 Sept 2022 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9249 | 289,200 |
12 Sept 2022 | 0.9350 | 0.9400 | 0.9300 | 0.9400 | 0.9249 | 1,012,000 |
09 Sept 2022 | 0.9300 | 0.9400 | 0.9300 | 0.9350 | 0.9200 | 1,172,700 |
08 Sept 2022 | 0.9300 | 0.9350 | 0.9250 | 0.9350 | 0.9200 | 915,000 |
07 Sept 2022 | 0.9350 | 0.9350 | 0.9200 | 0.9300 | 0.9151 | 3,267,500 |
06 Sept 2022 | 0.9350 | 0.9400 | 0.9350 | 0.9350 | 0.9200 | 344,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |