Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 446,800 |
26 Jan 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 446,900 |
25 Jan 2023 | 0.6300 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 423,800 |
24 Jan 2023 | 0.6800 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 282,700 |
23 Jan 2023 | 0.6900 | 0.7300 | 0.6500 | 0.6800 | 0.6800 | 409,400 |
20 Jan 2023 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 175,500 |
19 Jan 2023 | 0.6800 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 342,300 |
18 Jan 2023 | 0.7500 | 0.7700 | 0.6800 | 0.6900 | 0.6900 | 410,700 |
17 Jan 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 280,500 |
13 Jan 2023 | 0.7100 | 0.7500 | 0.6600 | 0.7100 | 0.7100 | 1,136,400 |
12 Jan 2023 | 0.6200 | 0.7100 | 0.6200 | 0.6800 | 0.6800 | 447,900 |
11 Jan 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 319,700 |
10 Jan 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 225,000 |
09 Jan 2023 | 0.6400 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 558,700 |
06 Jan 2023 | 0.6200 | 0.7200 | 0.6200 | 0.6400 | 0.6400 | 928,800 |
05 Jan 2023 | 0.5900 | 0.6500 | 0.5800 | 0.6300 | 0.6300 | 742,700 |
04 Jan 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 649,100 |
03 Jan 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 694,100 |
30 Dec 2022 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 675,800 |
29 Dec 2022 | 0.5000 | 0.5500 | 0.4900 | 0.5500 | 0.5500 | 1,627,700 |
28 Dec 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 347,600 |
27 Dec 2022 | 0.5200 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | 710,700 |
23 Dec 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 1,229,000 |
22 Dec 2022 | 0.5100 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 1,314,100 |
21 Dec 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,108,800 |
20 Dec 2022 | 0.4900 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 1,312,200 |
19 Dec 2022 | 0.5000 | 0.5500 | 0.4700 | 0.4900 | 0.4900 | 553,300 |
16 Dec 2022 | 0.5300 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 1,758,400 |
15 Dec 2022 | 0.4700 | 0.5500 | 0.4600 | 0.5400 | 0.5400 | 579,100 |
14 Dec 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 707,400 |
13 Dec 2022 | 0.4800 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 765,300 |
12 Dec 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 500,300 |
09 Dec 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 341,400 |
08 Dec 2022 | 0.4800 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 583,900 |
07 Dec 2022 | 0.5000 | 0.5400 | 0.4400 | 0.4800 | 0.4800 | 1,526,600 |
06 Dec 2022 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 1,260,600 |
05 Dec 2022 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 651,100 |
02 Dec 2022 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 1,032,200 |
01 Dec 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 286,900 |
30 Nov 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 489,700 |
29 Nov 2022 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 298,400 |
28 Nov 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 343,200 |
25 Nov 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 339,300 |
23 Nov 2022 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 719,400 |
22 Nov 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 532,100 |
21 Nov 2022 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 1,130,800 |
18 Nov 2022 | 0.6600 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 562,700 |
17 Nov 2022 | 0.6300 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 1,030,100 |
16 Nov 2022 | 0.7600 | 0.7800 | 0.6100 | 0.6500 | 0.6500 | 1,444,200 |
15 Nov 2022 | 0.7700 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 1,368,600 |
14 Nov 2022 | 1.0400 | 1.0800 | 0.7300 | 0.7400 | 0.7400 | 3,061,100 |
11 Nov 2022 | 1.1200 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 290,400 |
10 Nov 2022 | 1.0700 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 249,700 |
09 Nov 2022 | 1.2300 | 1.2300 | 1.0000 | 1.0600 | 1.0600 | 899,500 |
08 Nov 2022 | 1.1600 | 1.3000 | 1.1500 | 1.2400 | 1.2400 | 687,600 |
07 Nov 2022 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 242,300 |
04 Nov 2022 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 209,200 |
03 Nov 2022 | 1.2100 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 324,200 |
02 Nov 2022 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 190,600 |
01 Nov 2022 | 1.2500 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 256,800 |
31 Oct 2022 | 1.2100 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 235,000 |
28 Oct 2022 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 290,200 |
27 Oct 2022 | 1.2500 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 235,200 |
26 Oct 2022 | 1.2300 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 254,700 |
25 Oct 2022 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 153,300 |
24 Oct 2022 | 1.1600 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 440,600 |
21 Oct 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 252,200 |
20 Oct 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 159,600 |
19 Oct 2022 | 1.1500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 224,100 |
18 Oct 2022 | 1.1700 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 246,200 |
17 Oct 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 297,500 |
14 Oct 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 99,900 |
13 Oct 2022 | 1.0500 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 213,700 |
12 Oct 2022 | 1.1300 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 191,700 |
11 Oct 2022 | 1.1100 | 1.1800 | 1.0700 | 1.1300 | 1.1300 | 298,600 |
10 Oct 2022 | 1.1500 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 194,900 |
07 Oct 2022 | 1.2700 | 1.2700 | 1.1400 | 1.1500 | 1.1500 | 209,000 |
06 Oct 2022 | 1.2000 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 249,300 |
05 Oct 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 291,200 |
04 Oct 2022 | 1.1900 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 255,600 |
03 Oct 2022 | 1.2400 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 215,900 |
30 Sept 2022 | 1.1700 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 270,700 |
29 Sept 2022 | 1.1600 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 275,800 |
28 Sept 2022 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 169,800 |
27 Sept 2022 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 176,300 |
26 Sept 2022 | 1.1900 | 1.2400 | 1.1200 | 1.1600 | 1.1600 | 281,800 |
23 Sept 2022 | 1.0500 | 1.2100 | 1.0400 | 1.2000 | 1.2000 | 416,700 |
22 Sept 2022 | 1.1900 | 1.1900 | 1.0300 | 1.0900 | 1.0900 | 878,100 |
21 Sept 2022 | 1.2400 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 248,600 |
20 Sept 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 129,700 |
19 Sept 2022 | 1.3300 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 533,700 |
16 Sept 2022 | 1.3500 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 626,600 |
15 Sept 2022 | 1.3600 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 311,700 |
14 Sept 2022 | 1.3500 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 355,900 |
13 Sept 2022 | 1.3400 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 536,300 |
12 Sept 2022 | 1.4600 | 1.4900 | 1.3800 | 1.4200 | 1.4200 | 540,400 |
09 Sept 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 332,800 |
08 Sept 2022 | 1.4400 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 354,100 |
07 Sept 2022 | 1.4200 | 1.4600 | 1.3700 | 1.4500 | 1.4500 | 207,600 |
06 Sept 2022 | 1.5400 | 1.5400 | 1.3600 | 1.3900 | 1.3900 | 594,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |