Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.8900 | 0.8900 | 0.8510 | 0.8800 | 0.8800 | 407,300 |
26 Jan 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8660 | 0.8660 | 195,200 |
25 Jan 2023 | 0.8710 | 0.8960 | 0.8500 | 0.8850 | 0.8850 | 452,600 |
24 Jan 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 537,000 |
23 Jan 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8550 | 0.8550 | 381,600 |
20 Jan 2023 | 0.8000 | 0.8800 | 0.7910 | 0.8550 | 0.8550 | 474,900 |
19 Jan 2023 | 0.8370 | 0.8500 | 0.7910 | 0.8120 | 0.8120 | 301,800 |
18 Jan 2023 | 0.8800 | 0.9050 | 0.8400 | 0.8400 | 0.8400 | 516,300 |
17 Jan 2023 | 0.8720 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 457,100 |
13 Jan 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 594,200 |
12 Jan 2023 | 0.9000 | 0.9000 | 0.7600 | 0.7800 | 0.7800 | 1,759,000 |
11 Jan 2023 | 0.8900 | 0.9090 | 0.8800 | 0.8840 | 0.8840 | 584,100 |
10 Jan 2023 | 0.8400 | 0.8800 | 0.8400 | 0.8730 | 0.8730 | 319,500 |
09 Jan 2023 | 0.8550 | 0.8850 | 0.8400 | 0.8400 | 0.8400 | 417,200 |
06 Jan 2023 | 0.8550 | 0.8650 | 0.8400 | 0.8410 | 0.8410 | 668,800 |
05 Jan 2023 | 0.8200 | 0.8500 | 0.8070 | 0.8350 | 0.8350 | 1,192,400 |
04 Jan 2023 | 0.7180 | 0.8290 | 0.7180 | 0.7910 | 0.7910 | 969,600 |
03 Jan 2023 | 0.8000 | 0.8100 | 0.7100 | 0.7250 | 0.7250 | 567,300 |
30 Dec 2022 | 0.6840 | 0.7700 | 0.6700 | 0.7700 | 0.7700 | 1,393,900 |
29 Dec 2022 | 0.6000 | 0.7520 | 0.5900 | 0.7030 | 0.7030 | 1,698,500 |
28 Dec 2022 | 0.6010 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 778,100 |
27 Dec 2022 | 0.5500 | 0.6350 | 0.5500 | 0.6030 | 0.6030 | 1,201,100 |
23 Dec 2022 | 0.5500 | 0.6000 | 0.5110 | 0.5500 | 0.5500 | 1,975,300 |
22 Dec 2022 | 0.6010 | 0.6080 | 0.5450 | 0.5700 | 0.5700 | 856,700 |
21 Dec 2022 | 0.6280 | 0.6500 | 0.5990 | 0.6000 | 0.6000 | 803,400 |
20 Dec 2022 | 0.5700 | 0.6200 | 0.5630 | 0.6200 | 0.6200 | 1,918,400 |
19 Dec 2022 | 0.6830 | 0.6850 | 0.5220 | 0.5950 | 0.5950 | 4,404,900 |
16 Dec 2022 | 0.7200 | 0.7300 | 0.6810 | 0.6820 | 0.6820 | 846,300 |
15 Dec 2022 | 0.7300 | 0.7500 | 0.7200 | 0.7440 | 0.7440 | 870,500 |
14 Dec 2022 | 0.7200 | 0.7700 | 0.7130 | 0.7560 | 0.7560 | 882,600 |
13 Dec 2022 | 0.8000 | 0.8000 | 0.7130 | 0.7200 | 0.7200 | 1,190,300 |
12 Dec 2022 | 0.7500 | 0.7900 | 0.7400 | 0.7650 | 0.7650 | 872,300 |
09 Dec 2022 | 0.7820 | 0.8150 | 0.7700 | 0.7770 | 0.7770 | 481,900 |
08 Dec 2022 | 0.8060 | 0.8590 | 0.7850 | 0.7950 | 0.7950 | 939,000 |
07 Dec 2022 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 624,100 |
06 Dec 2022 | 0.8210 | 0.8260 | 0.7800 | 0.8100 | 0.8100 | 1,232,400 |
05 Dec 2022 | 0.8580 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 692,000 |
02 Dec 2022 | 0.8500 | 0.9000 | 0.8410 | 0.8410 | 0.8410 | 491,800 |
01 Dec 2022 | 0.8480 | 0.9250 | 0.8310 | 0.9100 | 0.9100 | 1,048,800 |
30 Nov 2022 | 0.8000 | 0.8600 | 0.8000 | 0.8550 | 0.8550 | 669,900 |
29 Nov 2022 | 0.8100 | 0.8400 | 0.7910 | 0.8120 | 0.8120 | 820,700 |
28 Nov 2022 | 0.8600 | 0.8600 | 0.8020 | 0.8140 | 0.8140 | 628,500 |
25 Nov 2022 | 0.8600 | 0.8700 | 0.8320 | 0.8500 | 0.8500 | 555,700 |
23 Nov 2022 | 0.8730 | 0.8730 | 0.8280 | 0.8560 | 0.8560 | 1,280,100 |
22 Nov 2022 | 0.8500 | 0.8760 | 0.8440 | 0.8550 | 0.8550 | 535,400 |
21 Nov 2022 | 0.8590 | 0.8900 | 0.8200 | 0.8530 | 0.8530 | 944,900 |
18 Nov 2022 | 0.8900 | 0.8900 | 0.8400 | 0.8550 | 0.8550 | 662,100 |
17 Nov 2022 | 0.8830 | 0.8900 | 0.8500 | 0.8720 | 0.8720 | 559,900 |
16 Nov 2022 | 0.9300 | 0.9300 | 0.8600 | 0.8730 | 0.8730 | 865,800 |
15 Nov 2022 | 0.9400 | 0.9600 | 0.8500 | 0.9300 | 0.9300 | 1,609,800 |
14 Nov 2022 | 0.8670 | 0.9850 | 0.8600 | 0.9380 | 0.9380 | 2,261,600 |
11 Nov 2022 | 0.8650 | 0.9000 | 0.8330 | 0.8660 | 0.8660 | 1,617,800 |
10 Nov 2022 | 0.8000 | 0.8700 | 0.7980 | 0.8650 | 0.8650 | 2,727,300 |
09 Nov 2022 | 0.8200 | 0.8300 | 0.7700 | 0.7850 | 0.7850 | 3,399,400 |
08 Nov 2022 | 0.8700 | 0.8730 | 0.8000 | 0.8250 | 0.8250 | 1,323,700 |
07 Nov 2022 | 0.8960 | 0.9000 | 0.8310 | 0.8650 | 0.8650 | 1,127,500 |
04 Nov 2022 | 0.9020 | 0.9280 | 0.8610 | 0.8870 | 0.8870 | 1,052,400 |
03 Nov 2022 | 0.9140 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 676,800 |
02 Nov 2022 | 0.9560 | 0.9700 | 0.8950 | 0.9050 | 0.9050 | 769,600 |
01 Nov 2022 | 0.9500 | 0.9890 | 0.9300 | 0.9430 | 0.9430 | 997,700 |
31 Oct 2022 | 0.9700 | 0.9850 | 0.9040 | 0.9400 | 0.9400 | 1,025,000 |
28 Oct 2022 | 0.9000 | 0.9850 | 0.8900 | 0.9730 | 0.9730 | 1,250,600 |
27 Oct 2022 | 0.9400 | 0.9400 | 0.8690 | 0.9070 | 0.9070 | 2,133,500 |
26 Oct 2022 | 0.9600 | 0.9690 | 0.9100 | 0.9400 | 0.9400 | 1,534,700 |
25 Oct 2022 | 0.9010 | 0.9800 | 0.9010 | 0.9600 | 0.9600 | 3,165,100 |
24 Oct 2022 | 0.9830 | 0.9950 | 0.8800 | 0.9100 | 0.9100 | 2,557,700 |
21 Oct 2022 | 1.0400 | 1.0450 | 0.9700 | 0.9800 | 0.9800 | 1,937,400 |
20 Oct 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,314,000 |
19 Oct 2022 | 1.0300 | 1.0490 | 0.9900 | 1.0100 | 1.0100 | 1,086,600 |
18 Oct 2022 | 1.1000 | 1.1090 | 1.0300 | 1.0600 | 1.0600 | 784,700 |
17 Oct 2022 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 628,900 |
14 Oct 2022 | 1.1800 | 1.2600 | 1.0600 | 1.0700 | 1.0700 | 1,321,900 |
13 Oct 2022 | 1.0400 | 1.1800 | 1.0400 | 1.1800 | 1.1800 | 1,532,500 |
12 Oct 2022 | 1.0200 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 2,406,000 |
11 Oct 2022 | 1.0200 | 1.0400 | 0.9800 | 0.9950 | 0.9950 | 1,017,700 |
10 Oct 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 593,800 |
07 Oct 2022 | 1.0200 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 579,100 |
06 Oct 2022 | 1.0800 | 1.1400 | 1.0200 | 1.0300 | 1.0300 | 939,200 |
05 Oct 2022 | 1.0000 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 1,192,200 |
04 Oct 2022 | 1.0000 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 1,571,700 |
03 Oct 2022 | 1.0500 | 1.0500 | 0.9600 | 0.9760 | 0.9760 | 1,559,100 |
30 Sept 2022 | 1.0100 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 863,000 |
29 Sept 2022 | 1.0600 | 1.0600 | 0.9510 | 0.9700 | 0.9700 | 1,499,600 |
28 Sept 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 1,038,700 |
27 Sept 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 929,500 |
26 Sept 2022 | 1.0900 | 1.1200 | 0.9840 | 1.0100 | 1.0100 | 1,595,500 |
23 Sept 2022 | 1.1300 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 1,948,100 |
22 Sept 2022 | 1.1400 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 1,958,200 |
21 Sept 2022 | 1.2400 | 1.2500 | 1.0900 | 1.1200 | 1.1200 | 1,956,000 |
20 Sept 2022 | 1.2900 | 1.3400 | 1.2000 | 1.2400 | 1.2400 | 2,675,100 |
19 Sept 2022 | 1.2300 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 4,406,200 |
16 Sept 2022 | 1.0700 | 1.3500 | 1.0200 | 1.2500 | 1.2500 | 18,884,100 |
15 Sept 2022 | 1.0100 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 2,292,400 |
14 Sept 2022 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 745,800 |
13 Sept 2022 | 1.0500 | 1.0500 | 0.9800 | 0.9980 | 0.9980 | 1,488,500 |
12 Sept 2022 | 1.0400 | 1.0900 | 1.0110 | 1.0700 | 1.0700 | 1,138,200 |
09 Sept 2022 | 0.9900 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 1,116,900 |
08 Sept 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 963,700 |
07 Sept 2022 | 1.0900 | 1.1000 | 0.9770 | 1.0200 | 1.0200 | 1,236,600 |
06 Sept 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 1,325,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |