Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.8200 | 0.8300 | 0.7485 | 0.7689 | 0.7689 | 29,641 |
02 Feb 2023 | 0.7260 | 0.8220 | 0.7260 | 0.7890 | 0.7890 | 274,800 |
01 Feb 2023 | 0.7140 | 0.7800 | 0.6900 | 0.7300 | 0.7300 | 161,300 |
31 Jan 2023 | 0.6990 | 0.7500 | 0.6900 | 0.7060 | 0.7060 | 206,300 |
30 Jan 2023 | 0.6510 | 0.7900 | 0.6510 | 0.7010 | 0.7010 | 295,000 |
27 Jan 2023 | 0.7440 | 0.7440 | 0.6500 | 0.6580 | 0.6580 | 419,300 |
26 Jan 2023 | 0.7190 | 0.8200 | 0.6900 | 0.7100 | 0.7100 | 831,900 |
25 Jan 2023 | 1.0000 | 1.1570 | 0.7810 | 0.8600 | 0.8600 | 8,672,400 |
24 Jan 2023 | 0.7880 | 0.9300 | 0.7750 | 0.9100 | 0.9100 | 327,400 |
23 Jan 2023 | 0.7000 | 0.7880 | 0.6620 | 0.7500 | 0.7500 | 150,900 |
20 Jan 2023 | 0.6850 | 0.7000 | 0.6420 | 0.6800 | 0.6800 | 32,100 |
19 Jan 2023 | 0.5820 | 0.7300 | 0.5820 | 0.6530 | 0.6530 | 38,300 |
18 Jan 2023 | 0.6500 | 0.6800 | 0.6160 | 0.6560 | 0.6560 | 63,800 |
17 Jan 2023 | 0.5900 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 23,000 |
13 Jan 2023 | 0.6700 | 0.6700 | 0.5700 | 0.6000 | 0.6000 | 74,300 |
12 Jan 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 20,800 |
11 Jan 2023 | 0.5980 | 0.6680 | 0.5980 | 0.6400 | 0.6400 | 38,300 |
10 Jan 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5980 | 0.5980 | 17,500 |
09 Jan 2023 | 0.5780 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 29,100 |
06 Jan 2023 | 0.5580 | 0.5950 | 0.5500 | 0.5540 | 0.5540 | 18,800 |
05 Jan 2023 | 0.5420 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 15,100 |
04 Jan 2023 | 0.5500 | 0.5800 | 0.5150 | 0.5550 | 0.5550 | 48,700 |
03 Jan 2023 | 0.4850 | 0.5450 | 0.4850 | 0.5420 | 0.5420 | 9,200 |
30 Dec 2022 | 0.5300 | 0.5310 | 0.4800 | 0.5000 | 0.5000 | 131,400 |
29 Dec 2022 | 0.4750 | 0.5450 | 0.4510 | 0.5100 | 0.5100 | 72,600 |
28 Dec 2022 | 0.4600 | 0.5400 | 0.4520 | 0.4900 | 0.4900 | 323,200 |
27 Dec 2022 | 0.4930 | 0.5300 | 0.4500 | 0.4600 | 0.4600 | 209,300 |
23 Dec 2022 | 0.5300 | 0.5400 | 0.4650 | 0.4950 | 0.4950 | 42,000 |
22 Dec 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 36,600 |
21 Dec 2022 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 36,300 |
20 Dec 2022 | 0.5000 | 0.5360 | 0.5000 | 0.5000 | 0.5000 | 46,500 |
19 Dec 2022 | 0.5000 | 0.5440 | 0.5000 | 0.5150 | 0.5150 | 37,200 |
16 Dec 2022 | 0.5100 | 0.5450 | 0.5000 | 0.5450 | 0.5450 | 46,100 |
15 Dec 2022 | 0.5100 | 0.5400 | 0.5100 | 0.5380 | 0.5380 | 13,400 |
14 Dec 2022 | 0.5300 | 0.5700 | 0.4900 | 0.5400 | 0.5400 | 39,200 |
13 Dec 2022 | 0.5100 | 0.5850 | 0.5000 | 0.5050 | 0.5050 | 141,100 |
12 Dec 2022 | 0.4700 | 0.5790 | 0.4700 | 0.5180 | 0.5180 | 89,000 |
09 Dec 2022 | 0.4850 | 0.5050 | 0.4700 | 0.4900 | 0.4900 | 65,900 |
08 Dec 2022 | 0.5300 | 0.5400 | 0.4770 | 0.5000 | 0.5000 | 146,900 |
07 Dec 2022 | 0.5670 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 17,100 |
06 Dec 2022 | 0.5600 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 16,300 |
05 Dec 2022 | 0.5300 | 0.6040 | 0.5300 | 0.5590 | 0.5590 | 48,700 |
02 Dec 2022 | 0.6580 | 0.6680 | 0.5610 | 0.5740 | 0.5740 | 10,500 |
01 Dec 2022 | 0.6200 | 0.6200 | 0.5860 | 0.6000 | 0.6000 | 22,200 |
30 Nov 2022 | 0.6680 | 0.6680 | 0.5820 | 0.6050 | 0.6050 | 8,800 |
29 Nov 2022 | 0.6600 | 0.6600 | 0.5930 | 0.5930 | 0.5930 | 9,600 |
28 Nov 2022 | 0.6700 | 0.6700 | 0.5960 | 0.6320 | 0.6320 | 22,000 |
25 Nov 2022 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 23,300 |
23 Nov 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 4,800 |
22 Nov 2022 | 0.6770 | 0.7000 | 0.5900 | 0.6600 | 0.6600 | 23,700 |
21 Nov 2022 | 0.7000 | 0.7000 | 0.5950 | 0.6770 | 0.6770 | 24,500 |
18 Nov 2022 | 0.7110 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 191,300 |
17 Nov 2022 | 0.6160 | 0.7500 | 0.6000 | 0.6950 | 0.6950 | 239,000 |
16 Nov 2022 | 0.6100 | 0.6200 | 0.5750 | 0.6190 | 0.6190 | 150,700 |
15 Nov 2022 | 0.5340 | 0.7000 | 0.5340 | 0.6200 | 0.6200 | 372,400 |
14 Nov 2022 | 0.5300 | 0.5450 | 0.5100 | 0.5430 | 0.5430 | 449,500 |
11 Nov 2022 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 87,600 |
10 Nov 2022 | 0.4600 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 352,500 |
09 Nov 2022 | 0.5100 | 0.5150 | 0.4500 | 0.4600 | 0.4600 | 71,800 |
08 Nov 2022 | 0.5000 | 0.5070 | 0.4500 | 0.4800 | 0.4800 | 247,900 |
07 Nov 2022 | 0.5800 | 0.5800 | 0.4500 | 0.4550 | 0.4550 | 1,744,700 |
04 Nov 2022 | 0.7850 | 0.7850 | 0.7500 | 0.7700 | 0.7700 | 19,800 |
03 Nov 2022 | 0.7750 | 0.8420 | 0.7300 | 0.7510 | 0.7510 | 141,800 |
02 Nov 2022 | 0.7500 | 0.7920 | 0.7500 | 0.7830 | 0.7830 | 25,900 |
01 Nov 2022 | 0.8100 | 0.8300 | 0.7720 | 0.8010 | 0.8010 | 18,700 |
31 Oct 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7720 | 0.7720 | 37,100 |
28 Oct 2022 | 0.7600 | 0.7940 | 0.7480 | 0.7770 | 0.7770 | 134,000 |
27 Oct 2022 | 0.7740 | 0.8420 | 0.7500 | 0.7720 | 0.7720 | 73,300 |
26 Oct 2022 | 0.8280 | 0.8400 | 0.7650 | 0.7650 | 0.7650 | 48,700 |
25 Oct 2022 | 0.8000 | 0.8400 | 0.7610 | 0.7900 | 0.7900 | 105,700 |
24 Oct 2022 | 0.8130 | 0.8500 | 0.7850 | 0.7850 | 0.7850 | 28,800 |
21 Oct 2022 | 0.8360 | 0.8500 | 0.8050 | 0.8100 | 0.8100 | 18,800 |
20 Oct 2022 | 0.8270 | 0.8500 | 0.8200 | 0.8450 | 0.8450 | 8,800 |
19 Oct 2022 | 0.8400 | 0.8440 | 0.8100 | 0.8270 | 0.8270 | 22,600 |
18 Oct 2022 | 0.8200 | 0.8660 | 0.8200 | 0.8320 | 0.8320 | 14,400 |
17 Oct 2022 | 0.8300 | 0.8540 | 0.8200 | 0.8300 | 0.8300 | 16,200 |
14 Oct 2022 | 0.8600 | 0.8660 | 0.8200 | 0.8270 | 0.8270 | 11,600 |
13 Oct 2022 | 0.8290 | 0.8750 | 0.8200 | 0.8600 | 0.8600 | 9,800 |
12 Oct 2022 | 0.8900 | 0.8990 | 0.8290 | 0.8750 | 0.8750 | 35,900 |
11 Oct 2022 | 0.8790 | 0.9230 | 0.8790 | 0.8950 | 0.8950 | 6,500 |
10 Oct 2022 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 48,400 |
07 Oct 2022 | 0.8800 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 18,500 |
06 Oct 2022 | 0.8750 | 0.9060 | 0.8700 | 0.8780 | 0.8780 | 10,900 |
05 Oct 2022 | 0.8950 | 0.9380 | 0.8600 | 0.9000 | 0.9000 | 88,700 |
04 Oct 2022 | 0.9000 | 0.9400 | 0.8830 | 0.8870 | 0.8870 | 42,700 |
03 Oct 2022 | 0.9400 | 0.9400 | 0.8770 | 0.9010 | 0.9010 | 14,200 |
30 Sept 2022 | 0.8570 | 0.9410 | 0.8300 | 0.9100 | 0.9100 | 19,800 |
29 Sept 2022 | 0.8960 | 0.9190 | 0.8600 | 0.8600 | 0.8600 | 17,300 |
28 Sept 2022 | 0.9000 | 0.9290 | 0.8560 | 0.9000 | 0.9000 | 30,200 |
27 Sept 2022 | 0.8450 | 0.8710 | 0.8300 | 0.8500 | 0.8500 | 20,200 |
26 Sept 2022 | 0.8600 | 0.8780 | 0.8200 | 0.8450 | 0.8450 | 33,200 |
23 Sept 2022 | 0.8520 | 0.8520 | 0.8200 | 0.8500 | 0.8500 | 41,700 |
22 Sept 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8640 | 0.8640 | 60,300 |
21 Sept 2022 | 0.8900 | 0.9570 | 0.8630 | 0.8950 | 0.8950 | 98,100 |
20 Sept 2022 | 0.9300 | 0.9400 | 0.8900 | 0.8910 | 0.8910 | 31,500 |
19 Sept 2022 | 0.9800 | 1.0000 | 0.9010 | 0.9450 | 0.9450 | 74,600 |
16 Sept 2022 | 1.1000 | 1.1000 | 0.9500 | 1.0200 | 1.0200 | 120,100 |
15 Sept 2022 | 1.0000 | 1.1100 | 0.9840 | 1.1100 | 1.1100 | 255,800 |
14 Sept 2022 | 0.9500 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 127,600 |
13 Sept 2022 | 0.9420 | 1.0200 | 0.8760 | 0.9740 | 0.9740 | 117,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |