Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.7350 | 0.7400 | 0.6930 | 0.7340 | 0.7340 | 121,300 |
06 Feb 2023 | 0.6900 | 0.7500 | 0.6730 | 0.7370 | 0.7370 | 240,300 |
03 Feb 2023 | 0.6770 | 0.7000 | 0.6460 | 0.6610 | 0.6610 | 201,300 |
02 Feb 2023 | 0.6900 | 0.7470 | 0.6500 | 0.6700 | 0.6700 | 493,700 |
01 Feb 2023 | 0.7200 | 0.8480 | 0.6600 | 0.7200 | 0.7200 | 3,033,500 |
31 Jan 2023 | 0.5700 | 0.7200 | 0.5600 | 0.6640 | 0.6640 | 2,753,400 |
30 Jan 2023 | 0.5900 | 0.6000 | 0.5400 | 0.5550 | 0.5550 | 119,500 |
27 Jan 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5930 | 0.5930 | 137,600 |
26 Jan 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5970 | 0.5970 | 199,300 |
25 Jan 2023 | 0.5000 | 0.6500 | 0.5000 | 0.6100 | 0.6100 | 259,800 |
24 Jan 2023 | 0.5080 | 0.5300 | 0.4900 | 0.5070 | 0.5070 | 138,600 |
23 Jan 2023 | 0.5100 | 0.5270 | 0.4800 | 0.4900 | 0.4900 | 148,000 |
20 Jan 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 79,500 |
19 Jan 2023 | 0.5000 | 0.5100 | 0.4600 | 0.4690 | 0.4690 | 70,100 |
18 Jan 2023 | 0.5270 | 0.5270 | 0.4600 | 0.4780 | 0.4780 | 281,400 |
17 Jan 2023 | 0.5300 | 0.5500 | 0.5280 | 0.5360 | 0.5360 | 63,400 |
13 Jan 2023 | 0.4950 | 0.5300 | 0.4800 | 0.5270 | 0.5270 | 203,900 |
12 Jan 2023 | 0.4900 | 0.5100 | 0.4400 | 0.4910 | 0.4910 | 196,400 |
11 Jan 2023 | 0.4500 | 0.4700 | 0.4150 | 0.4600 | 0.4600 | 129,400 |
10 Jan 2023 | 0.4100 | 0.4490 | 0.4100 | 0.4140 | 0.4140 | 65,100 |
09 Jan 2023 | 0.4090 | 0.4410 | 0.3800 | 0.4100 | 0.4100 | 205,100 |
06 Jan 2023 | 0.3690 | 0.3970 | 0.3510 | 0.3830 | 0.3830 | 98,000 |
05 Jan 2023 | 0.3770 | 0.4340 | 0.3600 | 0.3800 | 0.3800 | 431,500 |
04 Jan 2023 | 0.3980 | 0.4000 | 0.3550 | 0.3900 | 0.3900 | 152,600 |
03 Jan 2023 | 0.3470 | 0.3900 | 0.3470 | 0.3800 | 0.3800 | 59,400 |
30 Dec 2022 | 0.3350 | 0.3800 | 0.3300 | 0.3360 | 0.3360 | 142,100 |
29 Dec 2022 | 0.3300 | 0.3900 | 0.3300 | 0.3650 | 0.3650 | 136,400 |
28 Dec 2022 | 0.3200 | 0.4000 | 0.3200 | 0.3300 | 0.3300 | 167,300 |
27 Dec 2022 | 0.3500 | 0.3700 | 0.3160 | 0.3160 | 0.3160 | 183,500 |
23 Dec 2022 | 0.3770 | 0.4100 | 0.3500 | 0.3520 | 0.3520 | 150,200 |
22 Dec 2022 | 0.3610 | 0.4000 | 0.3600 | 0.3880 | 0.3880 | 74,100 |
21 Dec 2022 | 0.3660 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 106,600 |
20 Dec 2022 | 0.3830 | 0.4100 | 0.3650 | 0.3800 | 0.3800 | 166,800 |
19 Dec 2022 | 0.3800 | 0.4000 | 0.3750 | 0.3810 | 0.3810 | 144,000 |
16 Dec 2022 | 0.4500 | 0.4810 | 0.3800 | 0.4000 | 0.4000 | 149,800 |
15 Dec 2022 | 0.4890 | 0.4900 | 0.4470 | 0.4500 | 0.4500 | 106,400 |
14 Dec 2022 | 0.5300 | 0.5300 | 0.4540 | 0.4670 | 0.4670 | 138,600 |
13 Dec 2022 | 0.5100 | 0.5720 | 0.5000 | 0.5120 | 0.5120 | 129,300 |
12 Dec 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5120 | 0.5120 | 127,400 |
09 Dec 2022 | 0.5600 | 0.6290 | 0.5500 | 0.5720 | 0.5720 | 78,600 |
08 Dec 2022 | 0.5570 | 0.5960 | 0.5460 | 0.5700 | 0.5700 | 77,400 |
07 Dec 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5730 | 0.5730 | 54,300 |
06 Dec 2022 | 0.5900 | 0.6310 | 0.5640 | 0.5670 | 0.5670 | 116,200 |
05 Dec 2022 | 0.6390 | 0.6900 | 0.6000 | 0.6100 | 0.6100 | 85,700 |
02 Dec 2022 | 0.6660 | 0.6900 | 0.6220 | 0.6550 | 0.6550 | 69,200 |
01 Dec 2022 | 0.6830 | 0.7200 | 0.6630 | 0.6750 | 0.6750 | 50,500 |
30 Nov 2022 | 0.6800 | 0.7300 | 0.6600 | 0.6820 | 0.6820 | 118,100 |
29 Nov 2022 | 0.6840 | 0.7200 | 0.6700 | 0.6750 | 0.6750 | 44,400 |
28 Nov 2022 | 0.7300 | 0.7400 | 0.6720 | 0.6840 | 0.6840 | 40,300 |
25 Nov 2022 | 0.6330 | 0.7700 | 0.6200 | 0.7700 | 0.7700 | 47,600 |
23 Nov 2022 | 0.6000 | 0.6490 | 0.6000 | 0.6200 | 0.6200 | 51,600 |
22 Nov 2022 | 0.6200 | 0.6530 | 0.6000 | 0.6030 | 0.6030 | 54,400 |
21 Nov 2022 | 0.6900 | 0.7240 | 0.6100 | 0.6200 | 0.6200 | 95,300 |
18 Nov 2022 | 0.7000 | 0.7400 | 0.6900 | 0.7110 | 0.7110 | 44,200 |
17 Nov 2022 | 0.6730 | 0.7600 | 0.6730 | 0.6910 | 0.6910 | 80,300 |
16 Nov 2022 | 0.7010 | 0.7500 | 0.7010 | 0.7500 | 0.7500 | 45,200 |
15 Nov 2022 | 0.7000 | 0.7900 | 0.6580 | 0.7120 | 0.7120 | 188,100 |
14 Nov 2022 | 0.6800 | 0.7000 | 0.6250 | 0.6700 | 0.6700 | 107,600 |
11 Nov 2022 | 0.5940 | 0.6300 | 0.5710 | 0.6000 | 0.6000 | 191,100 |
10 Nov 2022 | 0.5900 | 0.6370 | 0.5700 | 0.6110 | 0.6110 | 79,000 |
09 Nov 2022 | 0.6400 | 0.6780 | 0.5900 | 0.5900 | 0.5900 | 146,000 |
08 Nov 2022 | 0.6900 | 0.6900 | 0.6430 | 0.6800 | 0.6800 | 45,600 |
07 Nov 2022 | 0.6820 | 0.7100 | 0.6730 | 0.6810 | 0.6810 | 68,400 |
04 Nov 2022 | 0.6900 | 0.7100 | 0.6700 | 0.6750 | 0.6750 | 62,400 |
03 Nov 2022 | 0.7200 | 0.7200 | 0.6670 | 0.6800 | 0.6800 | 55,500 |
02 Nov 2022 | 0.7100 | 0.7870 | 0.7100 | 0.7300 | 0.7300 | 62,400 |
01 Nov 2022 | 0.7300 | 0.7800 | 0.7000 | 0.7010 | 0.7010 | 55,000 |
31 Oct 2022 | 0.7200 | 0.7400 | 0.6930 | 0.7300 | 0.7300 | 44,700 |
28 Oct 2022 | 0.7000 | 0.7390 | 0.7000 | 0.7220 | 0.7220 | 54,400 |
27 Oct 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 76,800 |
26 Oct 2022 | 0.6900 | 0.6990 | 0.6650 | 0.6700 | 0.6700 | 110,900 |
25 Oct 2022 | 0.6800 | 0.7030 | 0.6700 | 0.6880 | 0.6880 | 63,900 |
24 Oct 2022 | 0.7100 | 0.7150 | 0.6700 | 0.6820 | 0.6820 | 54,200 |
21 Oct 2022 | 0.6760 | 0.7200 | 0.6280 | 0.6840 | 0.6840 | 227,100 |
20 Oct 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 73,400 |
19 Oct 2022 | 0.6400 | 0.6700 | 0.6080 | 0.6220 | 0.6220 | 171,000 |
18 Oct 2022 | 0.5900 | 0.6500 | 0.5700 | 0.6400 | 0.6400 | 164,700 |
17 Oct 2022 | 0.5570 | 0.6260 | 0.5500 | 0.5730 | 0.5730 | 91,000 |
14 Oct 2022 | 0.6520 | 0.6600 | 0.5230 | 0.5430 | 0.5430 | 210,200 |
13 Oct 2022 | 0.6000 | 0.6280 | 0.5900 | 0.5900 | 0.5900 | 90,400 |
12 Oct 2022 | 0.6310 | 0.6690 | 0.6050 | 0.6050 | 0.6050 | 54,300 |
11 Oct 2022 | 0.6410 | 0.7110 | 0.6200 | 0.6370 | 0.6370 | 125,000 |
10 Oct 2022 | 0.7200 | 0.7770 | 0.6610 | 0.6610 | 0.6610 | 109,000 |
07 Oct 2022 | 0.7780 | 0.8230 | 0.7400 | 0.7500 | 0.7500 | 64,600 |
06 Oct 2022 | 0.9500 | 0.9500 | 0.7480 | 0.7510 | 0.7510 | 196,600 |
05 Oct 2022 | 0.7200 | 0.9300 | 0.6610 | 0.9300 | 0.9300 | 699,600 |
04 Oct 2022 | 0.6500 | 0.7300 | 0.6460 | 0.6920 | 0.6920 | 101,900 |
03 Oct 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 50,100 |
30 Sept 2022 | 0.6700 | 0.7200 | 0.6700 | 0.6750 | 0.6750 | 36,800 |
29 Sept 2022 | 0.6610 | 0.7000 | 0.6400 | 0.6650 | 0.6650 | 40,300 |
28 Sept 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 74,400 |
27 Sept 2022 | 0.6650 | 0.7500 | 0.6100 | 0.6700 | 0.6700 | 180,200 |
26 Sept 2022 | 0.7000 | 0.7400 | 0.6820 | 0.6840 | 0.6840 | 66,700 |
23 Sept 2022 | 0.7400 | 0.7480 | 0.6900 | 0.7130 | 0.7130 | 124,800 |
22 Sept 2022 | 0.7390 | 0.7530 | 0.6930 | 0.7290 | 0.7290 | 62,000 |
21 Sept 2022 | 0.7670 | 0.7670 | 0.7310 | 0.7390 | 0.7390 | 120,400 |
20 Sept 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7680 | 0.7680 | 81,100 |
19 Sept 2022 | 0.8000 | 0.8320 | 0.7590 | 0.7700 | 0.7700 | 127,300 |
16 Sept 2022 | 0.8100 | 0.8620 | 0.7510 | 0.8620 | 0.8620 | 203,800 |
15 Sept 2022 | 0.7900 | 0.8280 | 0.7900 | 0.8130 | 0.8130 | 102,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |