Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 1.3200 | 1.4100 | 1.2000 | 1.3400 | 1.3400 | 1,361,900 |
30 Mar 2023 | 1.3700 | 1.4300 | 1.3000 | 1.3400 | 1.3400 | 1,470,700 |
29 Mar 2023 | 1.2400 | 1.4000 | 1.2400 | 1.3500 | 1.3500 | 1,780,200 |
28 Mar 2023 | 1.1900 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 1,320,600 |
27 Mar 2023 | 1.1400 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 1,487,300 |
24 Mar 2023 | 1.1000 | 1.1800 | 1.0400 | 1.1400 | 1.1400 | 2,100,600 |
23 Mar 2023 | 0.9400 | 1.2000 | 0.9050 | 1.0900 | 1.0900 | 3,766,800 |
22 Mar 2023 | 0.9200 | 0.9400 | 0.8530 | 0.9000 | 0.9000 | 1,371,600 |
21 Mar 2023 | 0.8100 | 0.8300 | 0.8060 | 0.8110 | 0.8110 | 390,400 |
20 Mar 2023 | 0.7980 | 0.8300 | 0.7910 | 0.8100 | 0.8100 | 358,600 |
17 Mar 2023 | 0.8200 | 0.8510 | 0.7960 | 0.8100 | 0.8100 | 355,200 |
16 Mar 2023 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 360,900 |
15 Mar 2023 | 0.8100 | 0.8350 | 0.8100 | 0.8200 | 0.8200 | 277,700 |
14 Mar 2023 | 0.8100 | 0.8480 | 0.8000 | 0.8200 | 0.8200 | 612,800 |
13 Mar 2023 | 0.8000 | 0.8250 | 0.7700 | 0.8100 | 0.8100 | 281,300 |
10 Mar 2023 | 0.8280 | 0.8280 | 0.7650 | 0.8100 | 0.8100 | 487,900 |
09 Mar 2023 | 0.8200 | 0.8390 | 0.8030 | 0.8100 | 0.8100 | 280,800 |
08 Mar 2023 | 0.8280 | 0.8720 | 0.8060 | 0.8170 | 0.8170 | 311,900 |
07 Mar 2023 | 0.8490 | 0.8520 | 0.8110 | 0.8200 | 0.8200 | 337,200 |
06 Mar 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 395,500 |
03 Mar 2023 | 0.8710 | 0.8990 | 0.8300 | 0.8500 | 0.8500 | 373,200 |
02 Mar 2023 | 0.8610 | 0.8800 | 0.8350 | 0.8400 | 0.8400 | 207,300 |
01 Mar 2023 | 0.8900 | 0.9180 | 0.8610 | 0.8610 | 0.8610 | 251,700 |
28 Feb 2023 | 0.9000 | 0.9300 | 0.8730 | 0.8880 | 0.8880 | 104,600 |
27 Feb 2023 | 0.8890 | 0.9300 | 0.8800 | 0.8990 | 0.8990 | 306,100 |
24 Feb 2023 | 0.9200 | 0.9200 | 0.8850 | 0.9000 | 0.9000 | 143,300 |
23 Feb 2023 | 0.9050 | 0.9710 | 0.8810 | 0.9000 | 0.9000 | 387,000 |
22 Feb 2023 | 0.9000 | 0.9900 | 0.8710 | 0.9000 | 0.9000 | 864,600 |
21 Feb 2023 | 0.9510 | 0.9700 | 0.8820 | 0.8900 | 0.8900 | 418,100 |
17 Feb 2023 | 0.9510 | 0.9940 | 0.9450 | 0.9510 | 0.9510 | 117,600 |
16 Feb 2023 | 0.9900 | 0.9990 | 0.9400 | 0.9730 | 0.9730 | 297,800 |
15 Feb 2023 | 1.0000 | 1.0000 | 0.9050 | 0.9770 | 0.9770 | 288,400 |
14 Feb 2023 | 0.9000 | 0.9000 | 0.8780 | 0.9000 | 0.9000 | 551,200 |
13 Feb 2023 | 0.9380 | 0.9400 | 0.8910 | 0.9000 | 0.9000 | 409,900 |
10 Feb 2023 | 0.9640 | 0.9800 | 0.9200 | 0.9470 | 0.9470 | 279,700 |
09 Feb 2023 | 1.0000 | 1.0000 | 0.9350 | 0.9700 | 0.9700 | 361,000 |
08 Feb 2023 | 1.0300 | 1.0300 | 0.9310 | 0.9700 | 0.9700 | 355,900 |
07 Feb 2023 | 1.0900 | 1.0900 | 0.9300 | 0.9670 | 0.9670 | 920,300 |
06 Feb 2023 | 1.1100 | 1.1200 | 1.0000 | 1.0100 | 1.0100 | 695,700 |
03 Feb 2023 | 1.1500 | 1.1680 | 1.0810 | 1.1000 | 1.1000 | 546,300 |
02 Feb 2023 | 1.1800 | 1.2000 | 1.0800 | 1.1000 | 1.1000 | 680,800 |
01 Feb 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 499,300 |
31 Jan 2023 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 293,700 |
30 Jan 2023 | 1.1100 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 390,700 |
27 Jan 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 649,400 |
26 Jan 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 845,500 |
25 Jan 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 444,500 |
24 Jan 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 657,600 |
23 Jan 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 554,500 |
20 Jan 2023 | 1.1800 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 899,700 |
19 Jan 2023 | 1.1300 | 1.2500 | 1.1150 | 1.1800 | 1.1800 | 2,260,400 |
18 Jan 2023 | 1.1600 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 1,446,200 |
17 Jan 2023 | 0.9600 | 1.1700 | 0.9560 | 1.1700 | 1.1700 | 2,120,200 |
13 Jan 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 452,900 |
12 Jan 2023 | 1.0100 | 1.0500 | 0.8800 | 0.9600 | 0.9600 | 1,184,100 |
11 Jan 2023 | 0.9500 | 1.0000 | 0.8870 | 0.9900 | 0.9900 | 936,500 |
10 Jan 2023 | 0.9280 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 612,500 |
09 Jan 2023 | 0.8000 | 0.9000 | 0.7600 | 0.9000 | 0.9000 | 1,031,100 |
06 Jan 2023 | 0.7500 | 0.7900 | 0.7390 | 0.7820 | 0.7820 | 602,200 |
05 Jan 2023 | 0.7450 | 0.7800 | 0.7060 | 0.7380 | 0.7380 | 1,049,700 |
04 Jan 2023 | 0.7130 | 0.7500 | 0.6910 | 0.7220 | 0.7220 | 699,600 |
03 Jan 2023 | 0.6860 | 0.7300 | 0.6860 | 0.7100 | 0.7100 | 1,125,700 |
30 Dec 2022 | 0.6270 | 0.7300 | 0.6120 | 0.6600 | 0.6600 | 2,795,000 |
29 Dec 2022 | 0.6850 | 0.6920 | 0.6100 | 0.6100 | 0.6100 | 2,208,200 |
28 Dec 2022 | 0.6800 | 0.7050 | 0.6500 | 0.6770 | 0.6770 | 1,336,800 |
27 Dec 2022 | 0.6960 | 0.7200 | 0.6650 | 0.6650 | 0.6650 | 499,500 |
23 Dec 2022 | 0.6990 | 0.6990 | 0.6800 | 0.6950 | 0.6950 | 243,700 |
22 Dec 2022 | 0.7100 | 0.7200 | 0.6840 | 0.6940 | 0.6940 | 386,700 |
21 Dec 2022 | 0.6950 | 0.7100 | 0.6870 | 0.7000 | 0.7000 | 785,300 |
20 Dec 2022 | 0.6870 | 0.7090 | 0.6710 | 0.6920 | 0.6920 | 344,300 |
19 Dec 2022 | 0.7200 | 0.7300 | 0.6730 | 0.6900 | 0.6900 | 268,200 |
16 Dec 2022 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 627,600 |
15 Dec 2022 | 0.7200 | 0.7400 | 0.7010 | 0.7260 | 0.7260 | 189,200 |
14 Dec 2022 | 0.7940 | 0.7940 | 0.7110 | 0.7400 | 0.7400 | 655,600 |
13 Dec 2022 | 0.7520 | 0.7890 | 0.7500 | 0.7700 | 0.7700 | 721,700 |
12 Dec 2022 | 0.7360 | 0.7710 | 0.7360 | 0.7500 | 0.7500 | 539,700 |
09 Dec 2022 | 0.7460 | 0.7460 | 0.7200 | 0.7300 | 0.7300 | 198,400 |
08 Dec 2022 | 0.7430 | 0.7500 | 0.7100 | 0.7330 | 0.7330 | 362,000 |
07 Dec 2022 | 0.8200 | 0.8200 | 0.7330 | 0.7380 | 0.7380 | 305,600 |
06 Dec 2022 | 0.8000 | 0.8000 | 0.7550 | 0.7630 | 0.7630 | 441,600 |
05 Dec 2022 | 0.7750 | 0.7830 | 0.7650 | 0.7830 | 0.7830 | 879,500 |
02 Dec 2022 | 0.7500 | 0.7670 | 0.7210 | 0.7600 | 0.7600 | 857,600 |
01 Dec 2022 | 0.7500 | 0.7530 | 0.7200 | 0.7340 | 0.7340 | 503,600 |
30 Nov 2022 | 0.6940 | 0.7000 | 0.6800 | 0.6920 | 0.6920 | 389,800 |
29 Nov 2022 | 0.6900 | 0.6900 | 0.6620 | 0.6890 | 0.6890 | 437,300 |
28 Nov 2022 | 0.7000 | 0.7150 | 0.6810 | 0.6870 | 0.6870 | 298,200 |
25 Nov 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 353,600 |
23 Nov 2022 | 0.6980 | 0.7500 | 0.6740 | 0.6900 | 0.6900 | 423,500 |
22 Nov 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6870 | 0.6870 | 309,900 |
21 Nov 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 282,800 |
18 Nov 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 975,600 |
17 Nov 2022 | 0.7160 | 0.7160 | 0.6900 | 0.7000 | 0.7000 | 477,800 |
16 Nov 2022 | 0.7140 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 221,700 |
15 Nov 2022 | 0.7100 | 0.7500 | 0.6910 | 0.7200 | 0.7200 | 1,160,600 |
14 Nov 2022 | 0.7000 | 0.7230 | 0.6970 | 0.7000 | 0.7000 | 837,400 |
11 Nov 2022 | 0.6970 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 966,200 |
10 Nov 2022 | 0.7100 | 0.7200 | 0.6920 | 0.7000 | 0.7000 | 522,500 |
09 Nov 2022 | 0.7100 | 0.7140 | 0.6800 | 0.6870 | 0.6870 | 271,500 |
08 Nov 2022 | 0.7190 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 569,800 |
07 Nov 2022 | 0.7500 | 0.7600 | 0.7000 | 0.7080 | 0.7080 | 715,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |