Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,313 |
31 Jan 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 391 |
30 Jan 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,661 |
27 Jan 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,666 |
26 Jan 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 248 |
25 Jan 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
24 Jan 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 45,027 |
23 Jan 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 5,674 |
20 Jan 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 100,765 |
19 Jan 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 95,030 |
18 Jan 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 19,623 |
17 Jan 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 35,320 |
16 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 24,000 |
13 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,046 |
12 Jan 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 7,851 |
11 Jan 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 29,614 |
10 Jan 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 4,384 |
09 Jan 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 18,936 |
06 Jan 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 30,009 |
05 Jan 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 54,360 |
04 Jan 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 19,628 |
30 Dec 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 4,607 |
29 Dec 2022 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 120,810 |
28 Dec 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 20,342 |
23 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 14,960 |
22 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 16,120 |
21 Dec 2022 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 276,378 |
20 Dec 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 30,804 |
19 Dec 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 52,468 |
16 Dec 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 82,241 |
15 Dec 2022 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 84,787 |
14 Dec 2022 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 24,866 |
13 Dec 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
12 Dec 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 16,562 |
09 Dec 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 411 |
08 Dec 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 661 |
07 Dec 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 13,887 |
06 Dec 2022 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 20,255 |
05 Dec 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 1,430 |
02 Dec 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 20,354 |
01 Dec 2022 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 87,518 |
30 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 215 |
29 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
28 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3,190 |
25 Nov 2022 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 4,925 |
24 Nov 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 4,573 |
23 Nov 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
22 Nov 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,838 |
21 Nov 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
18 Nov 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
17 Nov 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
16 Nov 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 3,933 |
15 Nov 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 108,534 |
14 Nov 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 1,379,490 |
11 Nov 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 4,718 |
10 Nov 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 27,443 |
09 Nov 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
08 Nov 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 8,919 |
07 Nov 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 33,880 |
04 Nov 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 7,117 |
03 Nov 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 18,576 |
02 Nov 2022 | 0.7700 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 46,489 |
01 Nov 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 30,752 |
31 Oct 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 54,219 |
28 Oct 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 61,087 |
27 Oct 2022 | 0.6300 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 27,054 |
26 Oct 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 8,977 |
25 Oct 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 826 |
21 Oct 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,560 |
20 Oct 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,036 |
19 Oct 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 174 |
18 Oct 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
17 Oct 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 305 |
14 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
13 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 11,540 |
12 Oct 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 7,045 |
11 Oct 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 14,092 |
10 Oct 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 2,984 |
07 Oct 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 329 |
06 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
05 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 334 |
04 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
03 Oct 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 3,833 |
30 Sept 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 419 |
29 Sept 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,014 |
28 Sept 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 185 |
27 Sept 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
23 Sept 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,429 |
22 Sept 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 7,404 |
21 Sept 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 500 |
20 Sept 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
19 Sept 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 11 |
16 Sept 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
15 Sept 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 5,130 |
14 Sept 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 340 |
13 Sept 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 4,994 |
12 Sept 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,200 |
09 Sept 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 17,031 |
08 Sept 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 5,224 |
07 Sept 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 232 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |