Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.7600 | 0.7600 | 0.6301 | 0.6758 | 0.6758 | 12,613,301 |
06 Feb 2023 | 0.8000 | 0.8380 | 0.7400 | 0.7720 | 0.7720 | 19,147,800 |
03 Feb 2023 | 0.7260 | 0.7500 | 0.7000 | 0.7120 | 0.7120 | 6,245,100 |
02 Feb 2023 | 0.7000 | 0.7700 | 0.7000 | 0.7250 | 0.7250 | 7,245,900 |
01 Feb 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6910 | 0.6910 | 4,088,000 |
31 Jan 2023 | 0.7800 | 0.8200 | 0.7030 | 0.7390 | 0.7390 | 9,791,100 |
30 Jan 2023 | 0.6950 | 0.8800 | 0.6850 | 0.7680 | 0.7680 | 19,372,200 |
27 Jan 2023 | 0.6420 | 0.7200 | 0.6320 | 0.7080 | 0.7080 | 6,997,200 |
26 Jan 2023 | 0.6430 | 0.6600 | 0.6000 | 0.6410 | 0.6410 | 4,465,700 |
25 Jan 2023 | 0.6490 | 0.6580 | 0.6200 | 0.6360 | 0.6360 | 3,661,800 |
24 Jan 2023 | 0.6700 | 0.6730 | 0.6230 | 0.6380 | 0.6380 | 4,850,400 |
23 Jan 2023 | 0.6350 | 0.6990 | 0.6030 | 0.6700 | 0.6700 | 9,960,600 |
20 Jan 2023 | 0.6510 | 0.6700 | 0.6080 | 0.6380 | 0.6380 | 6,284,500 |
19 Jan 2023 | 0.7100 | 0.7800 | 0.6550 | 0.6610 | 0.6610 | 10,325,800 |
18 Jan 2023 | 0.7700 | 0.8300 | 0.7100 | 0.7250 | 0.7250 | 7,973,200 |
17 Jan 2023 | 0.6670 | 0.8690 | 0.6600 | 0.7950 | 0.7950 | 32,902,200 |
13 Jan 2023 | 0.5400 | 0.7100 | 0.5220 | 0.6750 | 0.6750 | 17,857,600 |
12 Jan 2023 | 0.5120 | 0.5400 | 0.5000 | 0.5360 | 0.5360 | 3,630,500 |
11 Jan 2023 | 0.5500 | 0.5590 | 0.5020 | 0.5120 | 0.5120 | 3,507,300 |
10 Jan 2023 | 0.5280 | 0.5500 | 0.5280 | 0.5370 | 0.5370 | 1,518,000 |
09 Jan 2023 | 0.5200 | 0.5670 | 0.5040 | 0.5280 | 0.5280 | 2,701,700 |
06 Jan 2023 | 0.4940 | 0.5200 | 0.4600 | 0.5160 | 0.5160 | 4,092,700 |
05 Jan 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4970 | 0.4970 | 2,360,200 |
04 Jan 2023 | 0.4700 | 0.5300 | 0.4600 | 0.5060 | 0.5060 | 6,726,600 |
03 Jan 2023 | 0.5050 | 0.5190 | 0.4630 | 0.4650 | 0.4650 | 3,208,400 |
30 Dec 2022 | 0.4500 | 0.4990 | 0.4440 | 0.4640 | 0.4640 | 5,473,000 |
29 Dec 2022 | 0.4600 | 0.4680 | 0.4100 | 0.4600 | 0.4600 | 4,703,000 |
28 Dec 2022 | 0.5000 | 0.5150 | 0.4350 | 0.4450 | 0.4450 | 5,961,000 |
27 Dec 2022 | 0.5200 | 0.5440 | 0.5010 | 0.5040 | 0.5040 | 4,463,700 |
23 Dec 2022 | 0.5570 | 0.5640 | 0.5200 | 0.5270 | 0.5270 | 4,515,400 |
22 Dec 2022 | 0.5850 | 0.6000 | 0.5600 | 0.5680 | 0.5680 | 3,483,100 |
21 Dec 2022 | 0.5960 | 0.6320 | 0.5860 | 0.5970 | 0.5970 | 3,426,600 |
20 Dec 2022 | 0.6200 | 0.6350 | 0.5710 | 0.5830 | 0.5830 | 4,880,800 |
19 Dec 2022 | 0.7450 | 0.7460 | 0.6310 | 0.6400 | 0.6400 | 11,236,200 |
16 Dec 2022 | 0.6330 | 0.6800 | 0.6100 | 0.6490 | 0.6490 | 11,281,000 |
15 Dec 2022 | 0.5160 | 0.7050 | 0.5110 | 0.6190 | 0.6190 | 23,879,300 |
14 Dec 2022 | 0.5700 | 0.5750 | 0.5120 | 0.5200 | 0.5200 | 3,532,000 |
13 Dec 2022 | 0.5670 | 0.6030 | 0.5400 | 0.5600 | 0.5600 | 6,881,000 |
12 Dec 2022 | 0.5530 | 0.5610 | 0.5340 | 0.5550 | 0.5550 | 1,830,000 |
09 Dec 2022 | 0.5870 | 0.6220 | 0.5500 | 0.5600 | 0.5600 | 2,450,600 |
08 Dec 2022 | 0.5250 | 0.6500 | 0.5200 | 0.5950 | 0.5950 | 8,370,000 |
07 Dec 2022 | 0.5710 | 0.5800 | 0.5110 | 0.5300 | 0.5300 | 7,502,400 |
06 Dec 2022 | 0.6400 | 0.6490 | 0.5660 | 0.5920 | 0.5920 | 6,788,000 |
05 Dec 2022 | 0.6880 | 0.6890 | 0.6250 | 0.6300 | 0.6300 | 7,243,000 |
02 Dec 2022 | 0.6620 | 0.6990 | 0.6620 | 0.6830 | 0.6830 | 3,242,000 |
01 Dec 2022 | 0.6900 | 0.6950 | 0.6640 | 0.6750 | 0.6750 | 5,569,400 |
30 Nov 2022 | 0.7200 | 0.7200 | 0.6610 | 0.6710 | 0.6710 | 9,054,400 |
29 Nov 2022 | 0.6750 | 0.7250 | 0.6600 | 0.6930 | 0.6930 | 8,954,300 |
28 Nov 2022 | 0.7300 | 0.7450 | 0.6510 | 0.6750 | 0.6750 | 6,136,200 |
25 Nov 2022 | 0.7090 | 0.7500 | 0.6900 | 0.7270 | 0.7270 | 3,556,900 |
23 Nov 2022 | 0.6980 | 0.7300 | 0.6620 | 0.7230 | 0.7230 | 5,168,700 |
22 Nov 2022 | 0.7250 | 0.7250 | 0.6810 | 0.6870 | 0.6870 | 6,074,200 |
21 Nov 2022 | 0.7360 | 0.7370 | 0.7000 | 0.7160 | 0.7160 | 5,645,500 |
18 Nov 2022 | 0.7600 | 0.7650 | 0.7200 | 0.7390 | 0.7390 | 4,214,800 |
17 Nov 2022 | 0.7700 | 0.7780 | 0.7300 | 0.7330 | 0.7330 | 5,523,500 |
16 Nov 2022 | 0.8230 | 0.8400 | 0.7700 | 0.7760 | 0.7760 | 4,189,300 |
15 Nov 2022 | 0.8190 | 0.8800 | 0.8190 | 0.8320 | 0.8320 | 7,285,400 |
14 Nov 2022 | 0.8300 | 0.8460 | 0.7800 | 0.8130 | 0.8130 | 4,859,500 |
11 Nov 2022 | 0.7900 | 0.8600 | 0.7700 | 0.8340 | 0.8340 | 5,015,700 |
10 Nov 2022 | 0.7330 | 0.8000 | 0.7330 | 0.7900 | 0.7900 | 5,008,100 |
09 Nov 2022 | 0.7860 | 0.7880 | 0.7050 | 0.7050 | 0.7050 | 4,456,600 |
08 Nov 2022 | 0.8130 | 0.8300 | 0.7710 | 0.7780 | 0.7780 | 4,495,800 |
07 Nov 2022 | 0.8700 | 0.8800 | 0.7500 | 0.8300 | 0.8300 | 11,599,700 |
04 Nov 2022 | 0.9020 | 0.9300 | 0.8470 | 0.8810 | 0.8810 | 6,040,800 |
03 Nov 2022 | 0.9020 | 0.9300 | 0.9000 | 0.9010 | 0.9010 | 4,207,300 |
02 Nov 2022 | 0.9590 | 0.9640 | 0.9010 | 0.9100 | 0.9100 | 7,396,300 |
01 Nov 2022 | 0.9100 | 1.0400 | 0.9100 | 0.9640 | 0.9640 | 19,343,600 |
31 Oct 2022 | 0.9110 | 0.9400 | 0.9000 | 0.9120 | 0.9120 | 4,344,700 |
28 Oct 2022 | 0.9180 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 4,227,200 |
27 Oct 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 4,279,800 |
26 Oct 2022 | 0.9410 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 4,147,400 |
25 Oct 2022 | 0.9180 | 0.9750 | 0.9130 | 0.9420 | 0.9420 | 6,256,400 |
24 Oct 2022 | 0.9310 | 0.9490 | 0.8900 | 0.9340 | 0.9340 | 5,626,700 |
21 Oct 2022 | 0.9390 | 0.9550 | 0.9100 | 0.9550 | 0.9550 | 3,514,900 |
20 Oct 2022 | 0.9600 | 0.9700 | 0.9250 | 0.9270 | 0.9270 | 4,186,300 |
19 Oct 2022 | 1.0000 | 1.0000 | 0.9420 | 0.9660 | 0.9660 | 7,169,300 |
18 Oct 2022 | 0.9600 | 1.0340 | 0.9400 | 1.0000 | 1.0000 | 8,168,500 |
17 Oct 2022 | 0.9590 | 0.9680 | 0.9400 | 0.9500 | 0.9500 | 3,873,500 |
14 Oct 2022 | 0.9710 | 0.9840 | 0.9300 | 0.9400 | 0.9400 | 3,226,800 |
13 Oct 2022 | 0.9100 | 0.9740 | 0.9000 | 0.9680 | 0.9680 | 4,339,500 |
12 Oct 2022 | 0.9650 | 0.9770 | 0.9300 | 0.9420 | 0.9420 | 3,092,100 |
11 Oct 2022 | 0.9600 | 0.9880 | 0.9170 | 0.9830 | 0.9830 | 6,760,100 |
10 Oct 2022 | 0.9410 | 1.0100 | 0.9100 | 0.9710 | 0.9710 | 4,884,000 |
07 Oct 2022 | 0.9930 | 1.0200 | 0.9410 | 0.9840 | 0.9840 | 11,457,400 |
06 Oct 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 9,048,800 |
05 Oct 2022 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 7,322,400 |
04 Oct 2022 | 0.9460 | 1.0300 | 0.9280 | 0.9770 | 0.9770 | 13,302,200 |
03 Oct 2022 | 0.9280 | 0.9460 | 0.9000 | 0.9240 | 0.9240 | 5,034,900 |
30 Sept 2022 | 0.9200 | 0.9800 | 0.9000 | 0.9310 | 0.9310 | 5,363,600 |
29 Sept 2022 | 0.9600 | 0.9800 | 0.8950 | 0.9130 | 0.9130 | 7,891,800 |
28 Sept 2022 | 0.9900 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 10,192,900 |
27 Sept 2022 | 0.9330 | 1.0000 | 0.8880 | 0.9900 | 0.9900 | 8,152,800 |
26 Sept 2022 | 0.9850 | 1.0400 | 0.9150 | 0.9190 | 0.9190 | 14,381,600 |
23 Sept 2022 | 0.8900 | 0.8980 | 0.8400 | 0.8920 | 0.8920 | 7,624,300 |
22 Sept 2022 | 0.9050 | 0.9280 | 0.8800 | 0.8960 | 0.8960 | 5,257,400 |
21 Sept 2022 | 0.9700 | 1.0100 | 0.8980 | 0.9050 | 0.9050 | 5,884,200 |
20 Sept 2022 | 0.9600 | 1.0300 | 0.9500 | 0.9670 | 0.9670 | 7,709,700 |
19 Sept 2022 | 1.0100 | 1.0300 | 0.9420 | 0.9520 | 0.9520 | 11,401,300 |
16 Sept 2022 | 1.0600 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 13,876,100 |
15 Sept 2022 | 1.0700 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 11,250,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |