Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 0.9700 | 0.9700 | 0.9049 | 0.9049 | 0.9049 | 22,862 |
30 Jan 2023 | 0.9300 | 1.0000 | 0.8550 | 0.9500 | 0.9500 | 1,054,949 |
27 Jan 2023 | 0.9220 | 0.9300 | 0.8530 | 0.8900 | 0.8900 | 2,544,833 |
26 Jan 2023 | 0.9000 | 0.9500 | 0.8840 | 0.9000 | 0.9000 | 2,385,943 |
25 Jan 2023 | 0.9000 | 0.9780 | 0.9000 | 0.9000 | 0.9000 | 1,138,837 |
24 Jan 2023 | 0.9380 | 0.9850 | 0.9050 | 0.9500 | 0.9500 | 4,201,495 |
23 Jan 2023 | 0.8380 | 0.9300 | 0.8380 | 0.8700 | 0.8700 | 4,187,142 |
20 Jan 2023 | 0.8380 | 0.8750 | 0.8380 | 0.8700 | 0.8700 | 42,098 |
19 Jan 2023 | 0.8500 | 0.9000 | 0.8250 | 0.8650 | 0.8650 | 1,318,232 |
18 Jan 2023 | 0.9200 | 0.9200 | 0.8650 | 0.8750 | 0.8750 | 1,438,155 |
17 Jan 2023 | 0.9020 | 1.0000 | 0.8520 | 0.9000 | 0.9000 | 3,129,076 |
16 Jan 2023 | 0.9350 | 1.1000 | 0.9020 | 1.0000 | 1.0000 | 151,990 |
13 Jan 2023 | 1.0400 | 1.0400 | 0.9020 | 0.9700 | 0.9700 | 1,343,042 |
12 Jan 2023 | 0.9020 | 1.0400 | 0.9000 | 0.9700 | 0.9700 | 14,112 |
11 Jan 2023 | 0.9980 | 1.0400 | 0.9220 | 0.9800 | 0.9800 | 2,073,860 |
10 Jan 2023 | 0.9520 | 1.0300 | 0.8820 | 0.9490 | 0.9490 | 7,824,585 |
09 Jan 2023 | 0.9520 | 1.1500 | 0.9520 | 1.0500 | 1.0500 | 576,901 |
06 Jan 2023 | 1.0000 | 1.0330 | 0.9540 | 1.0000 | 1.0000 | 327,577 |
05 Jan 2023 | 1.0460 | 1.0460 | 0.9870 | 1.0500 | 1.0500 | 263,823 |
04 Jan 2023 | 1.1800 | 1.1800 | 0.9500 | 1.0250 | 1.0250 | 600,890 |
03 Jan 2023 | 1.0000 | 1.1900 | 0.8560 | 1.0750 | 1.0750 | 5,731,459 |
30 Dec 2022 | 0.9860 | 0.9900 | 0.9860 | 0.9500 | 0.9500 | 109,081 |
29 Dec 2022 | 0.8980 | 1.0000 | 0.7700 | 0.9500 | 0.9500 | 5,031,767 |
28 Dec 2022 | 0.7500 | 0.8700 | 0.7470 | 0.8600 | 0.8600 | 4,450,016 |
23 Dec 2022 | 0.7500 | 0.9000 | 0.7180 | 0.8500 | 0.8500 | 4,714,546 |
22 Dec 2022 | 0.6350 | 0.7120 | 0.6020 | 0.7000 | 0.7000 | 3,821,734 |
21 Dec 2022 | 0.7480 | 0.7480 | 0.6500 | 0.6500 | 0.6500 | 1,629,465 |
20 Dec 2022 | 0.7200 | 0.7700 | 0.5760 | 0.7100 | 0.7100 | 10,474,275 |
19 Dec 2022 | 0.7320 | 0.8500 | 0.7320 | 0.8000 | 0.8000 | 2,160,584 |
16 Dec 2022 | 0.8000 | 0.8500 | 0.7300 | 0.8000 | 0.8000 | 9,949,391 |
15 Dec 2022 | 0.8000 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 5,151,085 |
14 Dec 2022 | 0.8000 | 0.9460 | 0.8000 | 0.8150 | 0.8150 | 1,333,178 |
13 Dec 2022 | 0.8500 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 1,284,001 |
12 Dec 2022 | 0.9240 | 0.9240 | 0.8650 | 0.8750 | 0.8750 | 565,507 |
09 Dec 2022 | 0.8850 | 0.9200 | 0.8850 | 0.9000 | 0.9000 | 2,558,803 |
08 Dec 2022 | 0.8840 | 0.8970 | 0.8500 | 0.8750 | 0.8750 | 453,192 |
07 Dec 2022 | 0.8970 | 0.8980 | 0.8840 | 0.8750 | 0.8750 | 533,638 |
06 Dec 2022 | 0.9000 | 0.9800 | 0.8600 | 0.9150 | 0.9150 | 4,011,763 |
05 Dec 2022 | 1.0950 | 1.0950 | 0.9120 | 1.0000 | 1.0000 | 27,223 |
02 Dec 2022 | 0.9720 | 1.0000 | 0.9720 | 1.0000 | 1.0000 | 126,135 |
01 Dec 2022 | 0.9820 | 0.9980 | 0.9030 | 0.9500 | 0.9500 | 677,384 |
30 Nov 2022 | 0.9300 | 1.0000 | 0.9270 | 0.9500 | 0.9500 | 795,094 |
29 Nov 2022 | 1.0000 | 1.0000 | 0.9270 | 0.9800 | 0.9800 | 727,515 |
28 Nov 2022 | 1.0200 | 1.0500 | 0.9610 | 1.0000 | 1.0000 | 1,210,309 |
25 Nov 2022 | 1.0000 | 1.0700 | 0.9600 | 1.0250 | 1.0250 | 4,196,959 |
24 Nov 2022 | 1.0000 | 1.0200 | 0.9600 | 0.9750 | 0.9750 | 2,504,084 |
23 Nov 2022 | 1.0000 | 1.1000 | 0.9580 | 0.9600 | 0.9600 | 2,840,579 |
22 Nov 2022 | 1.0310 | 1.1090 | 1.0310 | 1.1000 | 1.1000 | 100,757 |
21 Nov 2022 | 1.0050 | 1.2000 | 1.0050 | 1.1000 | 1.1000 | 179,563 |
18 Nov 2022 | 1.0500 | 1.1190 | 1.0100 | 1.1000 | 1.1000 | 5,834,923 |
17 Nov 2022 | 1.1550 | 1.1550 | 1.0200 | 1.1000 | 1.1000 | 314,591 |
16 Nov 2022 | 1.2000 | 1.2000 | 1.0450 | 1.0500 | 1.0500 | 235,943 |
15 Nov 2022 | 1.1950 | 1.1950 | 1.0120 | 1.1000 | 1.1000 | 234,001 |
14 Nov 2022 | 1.0540 | 1.0540 | 1.0170 | 1.1000 | 1.1000 | 198,739 |
11 Nov 2022 | 1.0400 | 1.0480 | 1.0100 | 1.0250 | 1.0250 | 811,921 |
10 Nov 2022 | 1.1000 | 1.1030 | 1.0000 | 1.0250 | 1.0250 | 3,692,089 |
09 Nov 2022 | 1.1000 | 1.1890 | 1.0300 | 1.0900 | 1.0900 | 3,063,680 |
08 Nov 2022 | 1.4000 | 1.5000 | 1.1000 | 1.1900 | 1.1900 | 4,975,701 |
07 Nov 2022 | 1.2100 | 1.2650 | 1.1250 | 1.2130 | 1.2130 | 1,354,844 |
04 Nov 2022 | 1.3900 | 1.3900 | 1.1450 | 1.2500 | 1.2500 | 569,505 |
03 Nov 2022 | 1.1650 | 1.1650 | 1.1300 | 1.2650 | 1.2650 | 519,107 |
02 Nov 2022 | 1.1450 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 214,861 |
01 Nov 2022 | 1.2000 | 1.2850 | 1.1630 | 1.2080 | 1.2080 | 970,083 |
31 Oct 2022 | 1.1200 | 1.3750 | 1.1200 | 1.2400 | 1.2400 | 5,365,349 |
28 Oct 2022 | 1.1950 | 1.2100 | 1.1330 | 1.1500 | 1.1500 | 1,210,535 |
27 Oct 2022 | 1.2550 | 1.3300 | 1.1000 | 1.1300 | 1.1300 | 8,175,464 |
26 Oct 2022 | 1.3050 | 1.4200 | 1.3000 | 1.3750 | 1.3750 | 396,807 |
25 Oct 2022 | 1.4000 | 1.5800 | 1.3100 | 1.4030 | 1.4030 | 9,208,338 |
24 Oct 2022 | 1.3000 | 1.4500 | 1.1250 | 1.3800 | 1.3800 | 11,239,607 |
21 Oct 2022 | 1.2000 | 1.3000 | 1.1100 | 1.2500 | 1.2500 | 2,596,627 |
20 Oct 2022 | 1.1500 | 1.2500 | 1.0500 | 1.1350 | 1.1350 | 3,666,881 |
19 Oct 2022 | 1.1050 | 1.2000 | 1.0050 | 1.1650 | 1.1650 | 5,295,487 |
18 Oct 2022 | 1.2350 | 1.2960 | 1.1250 | 1.2000 | 1.2000 | 5,795,721 |
17 Oct 2022 | 1.0950 | 1.4000 | 1.0200 | 1.2580 | 1.2580 | 10,119,292 |
14 Oct 2022 | 0.9480 | 1.0400 | 0.9050 | 0.9980 | 0.9980 | 7,623,956 |
13 Oct 2022 | 0.8800 | 0.9480 | 0.8800 | 0.9150 | 0.9150 | 390,162 |
12 Oct 2022 | 0.8800 | 0.9150 | 0.8500 | 0.9150 | 0.9150 | 435,375 |
11 Oct 2022 | 0.9200 | 0.9480 | 0.8530 | 0.9000 | 0.9000 | 228,600 |
10 Oct 2022 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 129,821 |
07 Oct 2022 | 0.9480 | 0.9480 | 0.8530 | 0.9150 | 0.9150 | 390,779 |
06 Oct 2022 | 0.8200 | 0.9200 | 0.8200 | 0.8850 | 0.8850 | 886,178 |
05 Oct 2022 | 0.8220 | 0.8900 | 0.7500 | 0.8900 | 0.8900 | 5,086,529 |
04 Oct 2022 | 0.8820 | 0.8820 | 0.8600 | 0.8600 | 0.8600 | 90,211 |
03 Oct 2022 | 0.9000 | 1.0000 | 0.8300 | 0.8900 | 0.8900 | 4,667,965 |
30 Sept 2022 | 0.9000 | 0.9000 | 0.8570 | 0.9250 | 0.9250 | 334,485 |
29 Sept 2022 | 0.9980 | 0.9980 | 0.8770 | 0.9500 | 0.9500 | 1,572,634 |
28 Sept 2022 | 0.8520 | 0.9500 | 0.8520 | 0.9250 | 0.9250 | 736,677 |
27 Sept 2022 | 0.8800 | 0.9980 | 0.8740 | 0.9350 | 0.9350 | 653,657 |
26 Sept 2022 | 0.8820 | 0.9520 | 0.8800 | 0.8800 | 0.8800 | 4,105,782 |
23 Sept 2022 | 1.0000 | 1.0300 | 0.8500 | 0.9350 | 0.9350 | 5,580,740 |
22 Sept 2022 | 0.9800 | 1.0220 | 0.9800 | 1.0150 | 1.0150 | 681,333 |
21 Sept 2022 | 0.9800 | 1.0390 | 0.9800 | 1.0050 | 1.0050 | 1,382,142 |
20 Sept 2022 | 1.0000 | 1.0450 | 1.0000 | 1.0200 | 1.0200 | 2,280,113 |
16 Sept 2022 | 1.0500 | 1.0800 | 0.9600 | 1.0480 | 1.0480 | 6,514,701 |
15 Sept 2022 | 1.0500 | 1.1340 | 1.0500 | 1.1000 | 1.1000 | 681,841 |
14 Sept 2022 | 1.0700 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 725,150 |
13 Sept 2022 | 1.1300 | 1.1900 | 1.0500 | 1.0750 | 1.0750 | 3,030,867 |
12 Sept 2022 | 1.1700 | 1.2500 | 1.1500 | 1.1650 | 1.1650 | 2,803,651 |
09 Sept 2022 | 1.2200 | 1.3500 | 1.1780 | 1.2000 | 1.2000 | 3,585,892 |
08 Sept 2022 | 1.2500 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 397,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |