Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jan 2023 | 1.1249 | 1.1432 | 1.0908 | 1.0978 | 1.0978 | 25,182,916 |
27 Jan 2023 | 1.0934 | 1.1251 | 1.0689 | 1.1168 | 1.1168 | 25,898,850 |
26 Jan 2023 | 1.0926 | 1.1137 | 1.0834 | 1.0934 | 1.0934 | 22,858,211 |
25 Jan 2023 | 1.0594 | 1.1149 | 1.0322 | 1.0929 | 1.0929 | 25,643,678 |
24 Jan 2023 | 1.1147 | 1.1468 | 1.0521 | 1.0593 | 1.0593 | 29,523,250 |
23 Jan 2023 | 1.1083 | 1.1285 | 1.1023 | 1.1149 | 1.1149 | 27,659,682 |
22 Jan 2023 | 1.1020 | 1.1368 | 1.0889 | 1.1083 | 1.1083 | 30,636,915 |
21 Jan 2023 | 1.0664 | 1.1753 | 1.0592 | 1.1019 | 1.1019 | 72,771,591 |
20 Jan 2023 | 0.9943 | 1.0669 | 0.9772 | 1.0665 | 1.0665 | 23,358,752 |
19 Jan 2023 | 0.9572 | 1.0573 | 0.9572 | 0.9941 | 0.9941 | 43,363,827 |
18 Jan 2023 | 1.0200 | 1.0369 | 0.9557 | 0.9574 | 0.9574 | 28,524,845 |
17 Jan 2023 | 1.0111 | 1.0585 | 0.9994 | 1.0201 | 1.0201 | 24,561,878 |
16 Jan 2023 | 1.0274 | 1.0466 | 0.9982 | 1.0111 | 1.0111 | 26,576,304 |
15 Jan 2023 | 1.0064 | 1.0780 | 0.9884 | 1.0272 | 1.0272 | 54,561,927 |
14 Jan 2023 | 0.9165 | 1.0352 | 0.9165 | 1.0060 | 1.0060 | 53,402,330 |
13 Jan 2023 | 0.8892 | 0.9260 | 0.8799 | 0.9165 | 0.9165 | 22,952,261 |
12 Jan 2023 | 0.8717 | 0.8923 | 0.8394 | 0.8892 | 0.8892 | 27,431,853 |
11 Jan 2023 | 0.8326 | 0.8576 | 0.8104 | 0.8576 | 0.8576 | 20,921,038 |
10 Jan 2023 | 0.8311 | 0.8436 | 0.8231 | 0.8326 | 0.8326 | 18,459,569 |
09 Jan 2023 | 0.8218 | 0.8518 | 0.8195 | 0.8316 | 0.8316 | 20,124,399 |
08 Jan 2023 | 0.7912 | 0.8240 | 0.7848 | 0.8214 | 0.8214 | 12,353,601 |
07 Jan 2023 | 0.7713 | 0.7944 | 0.7708 | 0.7911 | 0.7911 | 11,393,270 |
06 Jan 2023 | 0.7618 | 0.7715 | 0.7491 | 0.7713 | 0.7713 | 12,828,989 |
05 Jan 2023 | 0.7670 | 0.7759 | 0.7514 | 0.7619 | 0.7619 | 13,926,951 |
04 Jan 2023 | 0.7537 | 0.7739 | 0.7514 | 0.7670 | 0.7670 | 15,670,693 |
03 Jan 2023 | 0.7398 | 0.7579 | 0.7371 | 0.7537 | 0.7537 | 18,043,246 |
02 Jan 2023 | 0.7191 | 0.7435 | 0.7109 | 0.7398 | 0.7398 | 14,341,386 |
01 Jan 2023 | 0.7174 | 0.7207 | 0.7085 | 0.7191 | 0.7191 | 11,060,139 |
31 Dec 2022 | 0.7229 | 0.7265 | 0.7145 | 0.7174 | 0.7174 | 11,604,767 |
30 Dec 2022 | 0.7251 | 0.7306 | 0.7029 | 0.7229 | 0.7229 | 15,988,278 |
29 Dec 2022 | 0.7371 | 0.7426 | 0.7135 | 0.7251 | 0.7251 | 12,892,517 |
28 Dec 2022 | 0.7722 | 0.7740 | 0.7341 | 0.7373 | 0.7373 | 15,960,079 |
27 Dec 2022 | 0.7957 | 0.7966 | 0.7670 | 0.7722 | 0.7722 | 12,514,171 |
26 Dec 2022 | 0.7860 | 0.7958 | 0.7843 | 0.7958 | 0.7958 | 9,268,183 |
25 Dec 2022 | 0.8004 | 0.8004 | 0.7756 | 0.7860 | 0.7860 | 9,409,286 |
24 Dec 2022 | 0.8028 | 0.8063 | 0.7988 | 0.8005 | 0.8005 | 9,007,147 |
23 Dec 2022 | 0.8047 | 0.8150 | 0.7986 | 0.8027 | 0.8027 | 11,132,304 |
22 Dec 2022 | 0.8060 | 0.8090 | 0.7816 | 0.8047 | 0.8047 | 13,033,685 |
21 Dec 2022 | 0.8068 | 0.8081 | 0.7935 | 0.8059 | 0.8059 | 12,636,133 |
20 Dec 2022 | 0.7774 | 0.8093 | 0.7770 | 0.8068 | 0.8068 | 12,710,518 |
19 Dec 2022 | 0.8377 | 0.8448 | 0.7703 | 0.7773 | 0.7773 | 18,698,227 |
18 Dec 2022 | 0.8442 | 0.8485 | 0.8320 | 0.8377 | 0.8377 | 12,370,717 |
17 Dec 2022 | 0.8386 | 0.8641 | 0.8312 | 0.8443 | 0.8443 | 24,721,740 |
16 Dec 2022 | 0.9556 | 0.9614 | 0.8351 | 0.8383 | 0.8383 | 25,809,323 |
15 Dec 2022 | 0.9514 | 0.9699 | 0.9252 | 0.9554 | 0.9554 | 31,461,406 |
14 Dec 2022 | 0.9701 | 0.9803 | 0.9499 | 0.9515 | 0.9515 | 17,450,550 |
13 Dec 2022 | 0.9600 | 0.9780 | 0.9205 | 0.9699 | 0.9699 | 23,686,611 |
12 Dec 2022 | 0.9894 | 0.9894 | 0.9528 | 0.9602 | 0.9602 | 16,132,353 |
11 Dec 2022 | 0.9976 | 1.0076 | 0.9891 | 0.9895 | 0.9895 | 11,249,459 |
10 Dec 2022 | 0.9844 | 1.0033 | 0.9843 | 0.9976 | 0.9976 | 9,244,037 |
09 Dec 2022 | 1.0015 | 1.0023 | 0.9824 | 0.9843 | 0.9843 | 12,354,617 |
08 Dec 2022 | 0.9846 | 1.0047 | 0.9765 | 1.0015 | 1.0015 | 12,545,478 |
07 Dec 2022 | 1.0135 | 1.0172 | 0.9727 | 0.9846 | 0.9846 | 17,317,840 |
06 Dec 2022 | 1.0053 | 1.0247 | 1.0053 | 1.0136 | 1.0136 | 15,844,619 |
05 Dec 2022 | 1.0060 | 1.0287 | 1.0017 | 1.0051 | 1.0051 | 14,963,493 |
04 Dec 2022 | 0.9961 | 1.0071 | 0.9945 | 1.0061 | 1.0061 | 12,303,558 |
03 Dec 2022 | 1.0288 | 1.0308 | 0.9962 | 0.9962 | 0.9962 | 11,979,927 |
02 Dec 2022 | 1.0020 | 1.0379 | 0.9952 | 1.0287 | 1.0287 | 19,600,348 |
01 Dec 2022 | 1.0197 | 1.0226 | 0.9964 | 1.0018 | 1.0018 | 15,882,169 |
30 Nov 2022 | 0.9779 | 1.0232 | 0.9778 | 1.0196 | 1.0196 | 20,224,574 |
29 Nov 2022 | 0.9768 | 0.9927 | 0.9712 | 0.9779 | 0.9779 | 21,086,692 |
28 Nov 2022 | 0.9906 | 0.9992 | 0.9547 | 0.9768 | 0.9768 | 16,104,111 |
27 Nov 2022 | 0.9866 | 1.0106 | 0.9822 | 0.9908 | 0.9908 | 13,301,502 |
26 Nov 2022 | 0.9882 | 1.0105 | 0.9805 | 0.9865 | 0.9865 | 25,567,280 |
25 Nov 2022 | 1.0059 | 1.0066 | 0.9771 | 0.9882 | 0.9882 | 14,940,805 |
24 Nov 2022 | 1.0007 | 1.0169 | 0.9931 | 1.0059 | 1.0059 | 21,553,664 |
23 Nov 2022 | 0.9669 | 1.0015 | 0.9652 | 1.0005 | 1.0005 | 19,652,635 |
22 Nov 2022 | 0.9373 | 0.9680 | 0.9175 | 0.9667 | 0.9667 | 25,658,416 |
21 Nov 2022 | 0.9745 | 0.9745 | 0.9292 | 0.9374 | 0.9374 | 23,703,068 |
20 Nov 2022 | 0.9986 | 1.0132 | 0.9730 | 0.9743 | 0.9743 | 19,530,257 |
19 Nov 2022 | 0.9815 | 1.0070 | 0.9689 | 0.9987 | 0.9987 | 15,611,009 |
18 Nov 2022 | 0.9750 | 0.9940 | 0.9662 | 0.9815 | 0.9815 | 16,980,882 |
17 Nov 2022 | 0.9867 | 0.9886 | 0.9648 | 0.9749 | 0.9749 | 13,289,827 |
16 Nov 2022 | 1.0239 | 1.0312 | 0.9719 | 0.9867 | 0.9867 | 22,866,748 |
15 Nov 2022 | 1.0136 | 1.0453 | 1.0030 | 1.0239 | 1.0239 | 18,548,026 |
14 Nov 2022 | 1.0108 | 1.0290 | 0.9424 | 1.0136 | 1.0136 | 29,786,727 |
13 Nov 2022 | 1.0383 | 1.0588 | 0.9983 | 1.0107 | 1.0107 | 25,548,503 |
12 Nov 2022 | 1.0679 | 1.0706 | 1.0246 | 1.0382 | 1.0382 | 18,850,823 |
11 Nov 2022 | 1.1427 | 1.1485 | 1.0396 | 1.0676 | 1.0676 | 28,824,625 |
10 Nov 2022 | 1.0199 | 1.1555 | 1.0105 | 1.1429 | 1.1429 | 41,238,721 |
09 Nov 2022 | 1.1726 | 1.1820 | 0.9904 | 1.0206 | 1.0206 | 79,487,344 |
08 Nov 2022 | 1.3618 | 1.3782 | 1.1105 | 1.1726 | 1.1726 | 77,994,568 |
07 Nov 2022 | 1.3739 | 1.3980 | 1.3465 | 1.3619 | 1.3619 | 37,243,157 |
06 Nov 2022 | 1.4454 | 1.4522 | 1.3730 | 1.3742 | 1.3742 | 33,423,326 |
05 Nov 2022 | 1.4441 | 1.4731 | 1.4327 | 1.4453 | 1.4453 | 51,818,334 |
04 Nov 2022 | 1.3695 | 1.4444 | 1.3647 | 1.4444 | 1.4444 | 72,989,134 |
03 Nov 2022 | 1.3821 | 1.4218 | 1.3609 | 1.3694 | 1.3694 | 52,772,206 |
02 Nov 2022 | 1.4150 | 1.4250 | 1.3575 | 1.3819 | 1.3819 | 33,639,190 |
01 Nov 2022 | 1.4275 | 1.4358 | 1.4066 | 1.4151 | 1.4151 | 27,692,590 |
31 Oct 2022 | 1.4228 | 1.4719 | 1.4147 | 1.4275 | 1.4275 | 34,004,483 |
30 Oct 2022 | 1.4430 | 1.4812 | 1.4053 | 1.4230 | 1.4230 | 27,294,899 |
29 Oct 2022 | 1.4423 | 1.4803 | 1.4303 | 1.4427 | 1.4427 | 32,186,126 |
28 Oct 2022 | 1.4149 | 1.4595 | 1.3985 | 1.4424 | 1.4424 | 27,492,330 |
27 Oct 2022 | 1.4345 | 1.4836 | 1.4123 | 1.4149 | 1.4149 | 31,707,771 |
26 Oct 2022 | 1.3888 | 1.4557 | 1.3882 | 1.4343 | 1.4343 | 32,348,460 |
25 Oct 2022 | 1.3536 | 1.4117 | 1.3519 | 1.3892 | 1.3892 | 28,836,703 |
24 Oct 2022 | 1.3732 | 1.3920 | 1.3386 | 1.3537 | 1.3537 | 48,146,232 |
23 Oct 2022 | 1.3395 | 1.3788 | 1.3322 | 1.3732 | 1.3732 | 16,074,519 |
22 Oct 2022 | 1.3426 | 1.3504 | 1.3298 | 1.3393 | 1.3393 | 11,007,528 |
21 Oct 2022 | 1.3210 | 1.3500 | 1.2982 | 1.3426 | 1.3426 | 19,769,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |