Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 0.8400 | 0.8450 | 0.8020 | 0.8361 | 0.8361 | 908,017 |
17 Mar 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 280,500 |
16 Mar 2023 | 0.8300 | 0.8800 | 0.8100 | 0.8700 | 0.8700 | 411,000 |
15 Mar 2023 | 0.9100 | 0.9100 | 0.8000 | 0.8100 | 0.8100 | 1,097,700 |
14 Mar 2023 | 1.0500 | 1.1400 | 0.8700 | 0.9000 | 0.9000 | 3,391,600 |
13 Mar 2023 | 1.1700 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 621,100 |
10 Mar 2023 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 484,300 |
09 Mar 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 466,400 |
08 Mar 2023 | 1.2200 | 1.3400 | 1.1800 | 1.2800 | 1.2800 | 1,022,300 |
07 Mar 2023 | 1.2200 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 314,900 |
06 Mar 2023 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 741,800 |
03 Mar 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 237,500 |
02 Mar 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 189,000 |
01 Mar 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 100,100 |
28 Feb 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 190,300 |
27 Feb 2023 | 1.2300 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 304,500 |
24 Feb 2023 | 1.1900 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 188,300 |
23 Feb 2023 | 1.1400 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 226,400 |
22 Feb 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 319,200 |
21 Feb 2023 | 1.1900 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 454,700 |
17 Feb 2023 | 1.1900 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 440,800 |
16 Feb 2023 | 1.1200 | 1.3400 | 1.1200 | 1.2000 | 1.2000 | 1,072,300 |
15 Feb 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 249,800 |
14 Feb 2023 | 1.1200 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 497,900 |
13 Feb 2023 | 1.0800 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 642,200 |
10 Feb 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 642,200 |
09 Feb 2023 | 1.1000 | 1.1300 | 0.9900 | 1.0300 | 1.0300 | 1,193,100 |
08 Feb 2023 | 1.1700 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 465,000 |
07 Feb 2023 | 1.2600 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 605,000 |
06 Feb 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 550,500 |
03 Feb 2023 | 1.1600 | 1.2500 | 1.1400 | 1.2400 | 1.2400 | 665,000 |
02 Feb 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 714,000 |
01 Feb 2023 | 1.0200 | 1.1400 | 1.0000 | 1.1400 | 1.1400 | 1,089,800 |
31 Jan 2023 | 0.9900 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 342,200 |
30 Jan 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 109,500 |
27 Jan 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 527,000 |
26 Jan 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 230,800 |
25 Jan 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 109,100 |
24 Jan 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 292,100 |
23 Jan 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 396,700 |
20 Jan 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 180,400 |
19 Jan 2023 | 0.9700 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 305,500 |
18 Jan 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 462,900 |
17 Jan 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 334,600 |
13 Jan 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 363,800 |
12 Jan 2023 | 1.0200 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 480,900 |
11 Jan 2023 | 0.9300 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 1,012,700 |
10 Jan 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 189,800 |
09 Jan 2023 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 267,700 |
06 Jan 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 290,800 |
05 Jan 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 379,600 |
04 Jan 2023 | 0.8000 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 399,100 |
03 Jan 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 536,900 |
30 Dec 2022 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 1,103,100 |
29 Dec 2022 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 1,219,800 |
28 Dec 2022 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 795,300 |
27 Dec 2022 | 0.7800 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 1,393,300 |
23 Dec 2022 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 451,100 |
22 Dec 2022 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 614,300 |
21 Dec 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 711,200 |
20 Dec 2022 | 0.7900 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 466,600 |
19 Dec 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 392,800 |
16 Dec 2022 | 0.8200 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 326,500 |
15 Dec 2022 | 0.8100 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 337,000 |
14 Dec 2022 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 741,000 |
13 Dec 2022 | 0.8600 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 902,000 |
12 Dec 2022 | 0.9300 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 528,300 |
09 Dec 2022 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 336,200 |
08 Dec 2022 | 0.9200 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 348,900 |
07 Dec 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 287,800 |
06 Dec 2022 | 1.0200 | 1.0200 | 0.8900 | 0.9000 | 0.9000 | 620,300 |
05 Dec 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 445,800 |
02 Dec 2022 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 621,400 |
01 Dec 2022 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 426,200 |
30 Nov 2022 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 392,500 |
29 Nov 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 651,000 |
28 Nov 2022 | 0.8800 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 1,189,500 |
25 Nov 2022 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 570,300 |
23 Nov 2022 | 0.7600 | 0.8500 | 0.7600 | 0.8400 | 0.8400 | 1,279,700 |
22 Nov 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 306,800 |
21 Nov 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 568,500 |
18 Nov 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 694,200 |
17 Nov 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 278,700 |
16 Nov 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 305,200 |
15 Nov 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 726,700 |
14 Nov 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 424,800 |
11 Nov 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 1,001,400 |
10 Nov 2022 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 894,700 |
09 Nov 2022 | 0.8100 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 741,800 |
08 Nov 2022 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 1,690,800 |
07 Nov 2022 | 0.9000 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 1,395,800 |
04 Nov 2022 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 468,800 |
03 Nov 2022 | 0.8900 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 543,700 |
02 Nov 2022 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 357,100 |
01 Nov 2022 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 387,400 |
31 Oct 2022 | 0.9200 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 439,300 |
28 Oct 2022 | 0.9200 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 641,700 |
27 Oct 2022 | 0.9600 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 460,000 |
26 Oct 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 440,300 |
25 Oct 2022 | 0.9000 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 742,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |