Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 0.6993 | 0.7100 | 0.6636 | 0.6910 | 0.6910 | 278,660 |
28 Mar 2023 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 267,700 |
27 Mar 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 284,000 |
24 Mar 2023 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 140,900 |
23 Mar 2023 | 0.7200 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 323,700 |
22 Mar 2023 | 0.6700 | 0.7400 | 0.6600 | 0.7200 | 0.7200 | 383,900 |
21 Mar 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 308,100 |
20 Mar 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 286,900 |
17 Mar 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 177,400 |
16 Mar 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 187,600 |
15 Mar 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 430,400 |
14 Mar 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 283,200 |
13 Mar 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 383,500 |
10 Mar 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 566,300 |
09 Mar 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 247,200 |
08 Mar 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 346,600 |
07 Mar 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 269,900 |
06 Mar 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 310,300 |
03 Mar 2023 | 0.7200 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 560,700 |
02 Mar 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 240,500 |
01 Mar 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 170,000 |
28 Feb 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 261,400 |
27 Feb 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 303,000 |
24 Feb 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 312,700 |
23 Feb 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 286,600 |
22 Feb 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 216,200 |
21 Feb 2023 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 394,300 |
17 Feb 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 210,600 |
16 Feb 2023 | 0.7700 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 447,000 |
15 Feb 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 229,800 |
14 Feb 2023 | 0.7900 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 309,200 |
13 Feb 2023 | 0.7300 | 0.8200 | 0.7100 | 0.8000 | 0.8000 | 830,100 |
10 Feb 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 303,500 |
09 Feb 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 295,600 |
08 Feb 2023 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 875,600 |
07 Feb 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 335,500 |
06 Feb 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 590,000 |
03 Feb 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 534,800 |
02 Feb 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 554,600 |
01 Feb 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 423,600 |
31 Jan 2023 | 0.8300 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 312,800 |
30 Jan 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 335,000 |
27 Jan 2023 | 0.8200 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 354,900 |
26 Jan 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 352,500 |
25 Jan 2023 | 0.7500 | 0.8500 | 0.7200 | 0.8400 | 0.8400 | 710,800 |
24 Jan 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 221,300 |
23 Jan 2023 | 0.8100 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 645,700 |
20 Jan 2023 | 0.8300 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 679,900 |
19 Jan 2023 | 0.8600 | 0.9100 | 0.7800 | 0.8400 | 0.8400 | 1,579,400 |
18 Jan 2023 | 0.9200 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 1,897,200 |
17 Jan 2023 | 0.8500 | 0.9400 | 0.8400 | 0.9100 | 0.9100 | 1,046,000 |
13 Jan 2023 | 0.7700 | 0.8900 | 0.7500 | 0.8500 | 0.8500 | 1,275,200 |
12 Jan 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 628,100 |
11 Jan 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 584,600 |
10 Jan 2023 | 0.7000 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 582,000 |
09 Jan 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 467,600 |
06 Jan 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 636,000 |
05 Jan 2023 | 0.6300 | 0.7200 | 0.5900 | 0.7100 | 0.7100 | 886,000 |
04 Jan 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 497,200 |
03 Jan 2023 | 0.5600 | 0.6300 | 0.5500 | 0.5900 | 0.5900 | 691,900 |
30 Dec 2022 | 0.5100 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 903,400 |
29 Dec 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 829,900 |
28 Dec 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 588,800 |
27 Dec 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 754,800 |
23 Dec 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 357,800 |
22 Dec 2022 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 432,200 |
21 Dec 2022 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 510,900 |
20 Dec 2022 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 495,000 |
19 Dec 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 695,600 |
16 Dec 2022 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 527,600 |
15 Dec 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 577,500 |
14 Dec 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 512,200 |
13 Dec 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 375,200 |
12 Dec 2022 | 0.6600 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 480,100 |
09 Dec 2022 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 814,300 |
08 Dec 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 572,800 |
07 Dec 2022 | 0.7000 | 0.7100 | 0.6300 | 0.6700 | 0.6700 | 905,800 |
06 Dec 2022 | 0.7200 | 0.7600 | 0.6700 | 0.7100 | 0.7100 | 688,800 |
05 Dec 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 480,900 |
02 Dec 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 242,700 |
01 Dec 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 319,900 |
30 Nov 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 353,200 |
29 Nov 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 238,400 |
28 Nov 2022 | 0.7700 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 326,600 |
25 Nov 2022 | 0.7700 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 386,800 |
23 Nov 2022 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 153,200 |
22 Nov 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 352,500 |
21 Nov 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 343,800 |
18 Nov 2022 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 233,200 |
17 Nov 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 364,300 |
16 Nov 2022 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 491,800 |
15 Nov 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 282,800 |
14 Nov 2022 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 321,100 |
11 Nov 2022 | 0.8000 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 621,900 |
10 Nov 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 326,300 |
09 Nov 2022 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 506,100 |
08 Nov 2022 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 976,500 |
07 Nov 2022 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 312,800 |
04 Nov 2022 | 0.8400 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 319,200 |
03 Nov 2022 | 0.9200 | 0.9300 | 0.8100 | 0.8700 | 0.8700 | 394,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |