Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.9090 | 0.9290 | 0.9120 | 0.9240 | 0.9240 | 20,138 |
02 Feb 2023 | 0.9470 | 0.9190 | 0.9190 | 0.9150 | 0.9150 | 7,043 |
01 Feb 2023 | 0.9010 | 0.9450 | 0.9240 | 0.9200 | 0.9200 | 21,442 |
31 Jan 2023 | 0.9010 | 0.9130 | 0.9040 | 0.9070 | 0.9070 | 7,123 |
30 Jan 2023 | 0.8710 | 0.8980 | 0.8950 | 0.8940 | 0.8940 | 4,751 |
27 Jan 2023 | 0.9240 | 0.9260 | 0.9200 | 0.9240 | 0.9240 | 8,718 |
26 Jan 2023 | 0.9340 | 0.9200 | 0.8990 | 0.9240 | 0.9240 | 18,544 |
25 Jan 2023 | 0.9585 | 0.9240 | 0.9240 | 0.9260 | 0.9260 | 2,675 |
24 Jan 2023 | 0.9955 | 0.9870 | 0.9700 | 0.9830 | 0.9830 | 64,664 |
23 Jan 2023 | 0.9820 | 0.9900 | 0.9900 | 0.9875 | 0.9875 | 3,768 |
20 Jan 2023 | 0.9820 | 0.9880 | 0.9770 | 0.9810 | 0.9810 | 4,305 |
19 Jan 2023 | 0.9955 | 0.9950 | 0.9790 | 0.9820 | 0.9820 | 3,891 |
18 Jan 2023 | 0.9955 | 0.9760 | 0.9750 | 0.9730 | 0.9730 | 2,999 |
17 Jan 2023 | 0.9875 | 0.9750 | 0.9750 | 0.9720 | 0.9720 | 658 |
16 Jan 2023 | 0.9585 | 0.9760 | 0.9760 | 0.9730 | 0.9730 | 911 |
13 Jan 2023 | 0.9730 | 0.9980 | 0.9660 | 0.9675 | 0.9675 | 2,598 |
12 Jan 2023 | 0.9685 | 0.9910 | 0.9800 | 0.9730 | 0.9730 | 296 |
11 Jan 2023 | 0.9810 | 0.9790 | 0.9450 | 0.9540 | 0.9540 | 3,099 |
10 Jan 2023 | 0.9090 | 0.9650 | 0.9540 | 0.9620 | 0.9620 | 4,187 |
09 Jan 2023 | 0.9685 | 0.9650 | 0.9600 | 0.9630 | 0.9630 | 459 |
06 Jan 2023 | 0.9490 | 0.9600 | 0.9430 | 0.9530 | 0.9530 | 3,237 |
05 Jan 2023 | 0.9200 | 0.9600 | 0.9500 | 0.9540 | 0.9540 | 1,075 |
04 Jan 2023 | 0.9010 | 0.9500 | 0.9500 | 0.9490 | 0.9490 | 2,122 |
03 Jan 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
30 Dec 2022 | 0.9010 | 0.9580 | 0.9580 | 0.9300 | 0.9300 | 2,000 |
29 Dec 2022 | 0.9150 | 0.9510 | 0.9060 | 0.9430 | 0.9430 | 550 |
28 Dec 2022 | 0.8900 | 0.9480 | 0.9240 | 0.9150 | 0.9150 | 1,274 |
23 Dec 2022 | 0.7780 | 0.9120 | 0.8730 | 0.8290 | 0.8290 | 5,199 |
22 Dec 2022 | 0.7780 | 0.8080 | 0.7690 | 0.7930 | 0.7930 | 902 |
21 Dec 2022 | 0.7970 | 0.7760 | 0.7670 | 0.7660 | 0.7660 | 2,071 |
20 Dec 2022 | 0.7810 | 0.7980 | 0.7820 | 0.7760 | 0.7760 | 173 |
19 Dec 2022 | 0.7810 | 0.8000 | 0.7980 | 0.7890 | 0.7890 | 3 |
16 Dec 2022 | 0.7950 | 0.8080 | 0.8020 | 0.7950 | 0.7950 | 1,541 |
15 Dec 2022 | 0.8210 | 0.8100 | 0.8000 | 0.8040 | 0.8040 | 14,835 |
14 Dec 2022 | 0.8000 | 0.8190 | 0.8000 | 0.8100 | 0.8100 | 10,978 |
13 Dec 2022 | 0.7640 | 0.8180 | 0.7980 | 0.8080 | 0.8080 | 2,298 |
12 Dec 2022 | 0.8000 | 0.8190 | 0.8000 | 0.8180 | 0.8180 | 3,722 |
09 Dec 2022 | 0.7640 | 0.8230 | 0.7990 | 0.8080 | 0.8080 | 1,980 |
08 Dec 2022 | 0.7700 | 0.7970 | 0.7890 | 0.7830 | 0.7830 | 2,323 |
07 Dec 2022 | 0.7600 | 0.8080 | 0.7770 | 0.7870 | 0.7870 | 1,724 |
06 Dec 2022 | 0.8290 | 0.8100 | 0.7810 | 0.7950 | 0.7950 | 4,927 |
05 Dec 2022 | 0.7600 | 0.8390 | 0.8150 | 0.8180 | 0.8180 | 22,333 |
02 Dec 2022 | 0.8020 | 0.8040 | 0.7750 | 0.7660 | 0.7660 | 21,811 |
01 Dec 2022 | 0.8500 | 0.8460 | 0.8030 | 0.8120 | 0.8120 | 1,882 |
30 Nov 2022 | 0.7890 | 0.8720 | 0.8200 | 0.8140 | 0.8140 | 9,943 |
29 Nov 2022 | 0.8350 | 0.8200 | 0.8160 | 0.8080 | 0.8080 | 10,293 |
28 Nov 2022 | 0.8460 | 0.8560 | 0.7910 | 0.8460 | 0.8460 | 1,192 |
25 Nov 2022 | 0.8630 | 0.8660 | 0.8300 | 0.8270 | 0.8270 | 25,071 |
24 Nov 2022 | 0.8210 | 0.8626 | 0.8560 | 0.8520 | 0.8520 | 27,704 |
23 Nov 2022 | 0.9150 | 0.8656 | 0.8400 | 0.8710 | 0.8710 | 26,019 |
22 Nov 2022 | 0.8290 | 0.8860 | 0.8700 | 0.8800 | 0.8800 | 2,824 |
21 Nov 2022 | 0.8210 | 0.8830 | 0.8300 | 0.8920 | 0.8920 | 6,327 |
18 Nov 2022 | 0.8180 | 0.8600 | 0.7900 | 0.8580 | 0.8580 | 934 |
17 Nov 2022 | 0.8210 | 0.8201 | 0.8190 | 0.8140 | 0.8140 | 17,760 |
16 Nov 2022 | 0.8040 | 0.8260 | 0.8200 | 0.8180 | 0.8180 | 29,933 |
15 Nov 2022 | 0.7550 | 0.8160 | 0.7670 | 0.8080 | 0.8080 | 50,115 |
14 Nov 2022 | 0.7300 | 0.7730 | 0.7686 | 0.7680 | 0.7680 | 1,611 |
11 Nov 2022 | 0.7600 | 0.7770 | 0.7400 | 0.7720 | 0.7720 | 8,407 |
10 Nov 2022 | 0.7200 | 0.7540 | 0.7350 | 0.7490 | 0.7490 | 244 |
09 Nov 2022 | 0.7490 | 0.7460 | 0.7445 | 0.7360 | 0.7360 | 13,648 |
08 Nov 2022 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
07 Nov 2022 | 0.7490 | 0.7460 | 0.7280 | 0.7320 | 0.7320 | 9,344 |
04 Nov 2022 | 0.7490 | 0.7470 | 0.7400 | 0.7450 | 0.7450 | 1,279 |
03 Nov 2022 | 0.7890 | 0.7520 | 0.7433 | 0.7150 | 0.7150 | 8,100 |
02 Nov 2022 | 0.7300 | 0.7620 | 0.7402 | 0.7550 | 0.7550 | 174 |
01 Nov 2022 | 0.7620 | 0.7580 | 0.7390 | 0.7430 | 0.7430 | 306 |
31 Oct 2022 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
28 Oct 2022 | 0.7970 | 0.7580 | 0.7500 | 0.7430 | 0.7430 | 20,588 |
27 Oct 2022 | 0.8080 | 0.7840 | 0.7700 | 0.7680 | 0.7680 | 3,571 |
26 Oct 2022 | 0.6980 | 0.7970 | 0.6950 | 0.7830 | 0.7830 | 27,277 |
25 Oct 2022 | 0.7430 | 0.7360 | 0.7200 | 0.6980 | 0.6980 | 27,498 |
24 Oct 2022 | 0.7490 | 0.7660 | 0.7280 | 0.7360 | 0.7360 | 12,179 |
21 Oct 2022 | 0.8000 | 0.7670 | 0.7280 | 0.7300 | 0.7300 | 36,673 |
20 Oct 2022 | 0.7200 | 0.8000 | 0.7860 | 0.7950 | 0.7950 | 2,436 |
19 Oct 2022 | 0.7570 | 0.7570 | 0.7330 | 0.7620 | 0.7620 | 28,353 |
18 Oct 2022 | 0.8100 | 0.7740 | 0.7740 | 0.7620 | 0.7620 | 10,001 |
17 Oct 2022 | 0.7570 | 0.8060 | 0.7450 | 0.7410 | 0.7410 | 29,458 |
14 Oct 2022 | 0.7490 | 0.7750 | 0.7750 | 0.7620 | 0.7620 | 40,797 |
13 Oct 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
12 Oct 2022 | 0.8210 | 0.8350 | 0.7210 | 0.7700 | 0.7700 | 14,068 |
11 Oct 2022 | 0.8210 | 0.8340 | 0.8070 | 0.8040 | 0.8040 | 130,037 |
10 Oct 2022 | 0.8250 | 0.8440 | 0.8387 | 0.8210 | 0.8210 | 1,295 |
07 Oct 2022 | 0.8460 | 0.8720 | 0.8560 | 0.8400 | 0.8400 | 7 |
06 Oct 2022 | 0.8610 | 0.8750 | 0.8540 | 0.8500 | 0.8500 | 48 |
05 Oct 2022 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
04 Oct 2022 | 0.9010 | 0.9000 | 0.8510 | 0.8770 | 0.8770 | 4,057 |
03 Oct 2022 | 0.9200 | 0.9170 | 0.8830 | 0.9010 | 0.9010 | 11,399 |
30 Sept 2022 | 0.8610 | 0.9200 | 0.8970 | 0.8840 | 0.8840 | 3,256 |
29 Sept 2022 | 0.9010 | 0.8910 | 0.8510 | 0.8750 | 0.8750 | 10,222 |
28 Sept 2022 | 0.8800 | 0.8800 | 0.8713 | 0.8690 | 0.8690 | 6,079 |
27 Sept 2022 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
26 Sept 2022 | 0.9830 | 0.9100 | 0.9100 | 0.9320 | 0.9320 | 1,124 |
23 Sept 2022 | 0.9630 | 0.9710 | 0.9510 | 0.9490 | 0.9490 | 9,046 |
22 Sept 2022 | 0.9410 | 0.9660 | 0.9560 | 0.9720 | 0.9720 | 27,086 |
21 Sept 2022 | 0.9490 | 0.9580 | 0.9410 | 0.9575 | 0.9575 | 44,562 |
20 Sept 2022 | 0.9585 | 0.9552 | 0.9490 | 0.9450 | 0.9450 | 2,084 |
16 Sept 2022 | 0.9300 | 0.9530 | 0.9440 | 0.9450 | 0.9450 | 13,879 |
15 Sept 2022 | 0.9490 | 0.9600 | 0.9550 | 0.9540 | 0.9540 | 588 |
14 Sept 2022 | 0.9490 | 0.9600 | 0.9560 | 0.9575 | 0.9575 | 2,876 |
13 Sept 2022 | 0.9685 | 0.9414 | 0.9414 | 0.9360 | 0.9360 | 2,978 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |