Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.7010 | 0.8250 | 0.7010 | 0.7755 | 0.7755 | 17,478,398 |
22 Mar 2023 | 0.7500 | 0.7850 | 0.7020 | 0.7820 | 0.7820 | 25,205,858 |
21 Mar 2023 | 0.7500 | 0.7500 | 0.7110 | 0.7350 | 0.7350 | 25,974,893 |
20 Mar 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7570 | 0.7570 | 9,592,783 |
17 Mar 2023 | 0.7900 | 0.7900 | 0.7540 | 0.7710 | 0.7710 | 7,576,003 |
16 Mar 2023 | 0.7600 | 0.8000 | 0.7310 | 0.7800 | 0.7800 | 3,449,045 |
15 Mar 2023 | 0.8000 | 0.8200 | 0.7320 | 0.7730 | 0.7730 | 16,879,311 |
14 Mar 2023 | 0.8200 | 0.8200 | 0.7310 | 0.7660 | 0.7660 | 5,613,523 |
13 Mar 2023 | 0.7500 | 0.8200 | 0.7300 | 0.7650 | 0.7650 | 13,161,436 |
10 Mar 2023 | 0.7300 | 0.8160 | 0.7300 | 0.7580 | 0.7580 | 12,738,105 |
09 Mar 2023 | 0.7200 | 0.8190 | 0.7110 | 0.7640 | 0.7640 | 10,373,770 |
08 Mar 2023 | 0.7600 | 0.8180 | 0.7110 | 0.7510 | 0.7510 | 9,218,313 |
07 Mar 2023 | 0.7700 | 0.8190 | 0.7330 | 0.7650 | 0.7650 | 6,430,044 |
06 Mar 2023 | 0.7730 | 0.8190 | 0.7520 | 0.7730 | 0.7730 | 5,604,378 |
03 Mar 2023 | 0.7730 | 0.8190 | 0.7510 | 0.7760 | 0.7760 | 8,519,674 |
02 Mar 2023 | 0.7630 | 0.7970 | 0.7560 | 0.7780 | 0.7780 | 15,868,056 |
01 Mar 2023 | 0.8100 | 0.8200 | 0.7520 | 0.7760 | 0.7760 | 6,794,850 |
28 Feb 2023 | 0.8200 | 0.8200 | 0.7510 | 0.7950 | 0.7950 | 13,170,014 |
27 Feb 2023 | 0.7990 | 0.8490 | 0.7460 | 0.8000 | 0.8000 | 27,756,812 |
24 Feb 2023 | 0.7500 | 0.7990 | 0.7260 | 0.7450 | 0.7450 | 9,008,106 |
23 Feb 2023 | 0.7450 | 0.7990 | 0.7390 | 0.7700 | 0.7700 | 6,411,671 |
22 Feb 2023 | 0.7990 | 0.8000 | 0.7240 | 0.7650 | 0.7650 | 3,648,595 |
21 Feb 2023 | 0.7330 | 0.7990 | 0.7230 | 0.7470 | 0.7470 | 14,340,551 |
20 Feb 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 8,054,632 |
17 Feb 2023 | 0.7310 | 0.8000 | 0.7240 | 0.7750 | 0.7750 | 11,319,475 |
16 Feb 2023 | 0.7410 | 0.8090 | 0.7300 | 0.7600 | 0.7600 | 11,006,440 |
15 Feb 2023 | 0.7400 | 0.8200 | 0.7310 | 0.7800 | 0.7800 | 11,596,958 |
14 Feb 2023 | 0.7490 | 0.8180 | 0.7400 | 0.7700 | 0.7700 | 16,112,352 |
13 Feb 2023 | 0.7500 | 0.8200 | 0.7250 | 0.7950 | 0.7950 | 15,857,103 |
10 Feb 2023 | 0.7490 | 0.8000 | 0.7010 | 0.7750 | 0.7750 | 74,401,328 |
09 Feb 2023 | 0.7000 | 0.7500 | 0.6610 | 0.7300 | 0.7300 | 13,771,052 |
08 Feb 2023 | 0.7000 | 0.7500 | 0.6600 | 0.7060 | 0.7060 | 25,484,081 |
07 Feb 2023 | 0.7100 | 0.7490 | 0.6710 | 0.7250 | 0.7250 | 3,417,601 |
06 Feb 2023 | 0.7000 | 0.7490 | 0.6760 | 0.7100 | 0.7100 | 17,875,767 |
03 Feb 2023 | 0.7410 | 0.7480 | 0.6900 | 0.7010 | 0.7010 | 27,435,858 |
02 Feb 2023 | 0.7220 | 0.8090 | 0.7020 | 0.7300 | 0.7300 | 36,283,067 |
01 Feb 2023 | 0.8200 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 43,704,974 |
31 Jan 2023 | 0.7790 | 0.8500 | 0.7610 | 0.7800 | 0.7800 | 19,971,919 |
30 Jan 2023 | 0.7810 | 0.8690 | 0.7220 | 0.7750 | 0.7750 | 14,641,576 |
27 Jan 2023 | 0.8000 | 0.8050 | 0.7390 | 0.8040 | 0.8040 | 34,337,067 |
26 Jan 2023 | 0.8490 | 0.8790 | 0.7410 | 0.7700 | 0.7700 | 29,848,132 |
25 Jan 2023 | 0.8300 | 0.8300 | 0.7120 | 0.7830 | 0.7830 | 25,800,890 |
24 Jan 2023 | 0.8100 | 0.8890 | 0.7120 | 0.7850 | 0.7850 | 52,494,561 |
23 Jan 2023 | 0.8000 | 0.8790 | 0.7210 | 0.7500 | 0.7500 | 44,686,332 |
20 Jan 2023 | 0.7800 | 0.8490 | 0.7370 | 0.7750 | 0.7750 | 6,496,728 |
19 Jan 2023 | 0.7710 | 0.8390 | 0.7410 | 0.7910 | 0.7910 | 4,288,274 |
18 Jan 2023 | 0.7710 | 0.8000 | 0.7410 | 0.7750 | 0.7750 | 11,967,948 |
17 Jan 2023 | 0.7900 | 0.8990 | 0.7330 | 0.8000 | 0.8000 | 9,037,767 |
16 Jan 2023 | 0.8300 | 0.9000 | 0.7320 | 0.8050 | 0.8050 | 19,512,954 |
13 Jan 2023 | 0.7480 | 0.8400 | 0.6920 | 0.8100 | 0.8100 | 23,750,812 |
12 Jan 2023 | 0.7290 | 0.7490 | 0.6610 | 0.7300 | 0.7300 | 10,723,692 |
11 Jan 2023 | 0.7100 | 0.7290 | 0.6620 | 0.7150 | 0.7150 | 8,609,767 |
10 Jan 2023 | 0.7490 | 0.7490 | 0.6810 | 0.7060 | 0.7060 | 10,835,772 |
09 Jan 2023 | 0.7040 | 0.8500 | 0.6500 | 0.7000 | 0.7000 | 47,756,246 |
06 Jan 2023 | 0.7160 | 0.7690 | 0.6920 | 0.7210 | 0.7210 | 7,063,698 |
05 Jan 2023 | 0.7210 | 0.7700 | 0.6710 | 0.7340 | 0.7340 | 8,204,632 |
04 Jan 2023 | 0.7210 | 0.7690 | 0.7000 | 0.7460 | 0.7460 | 4,966,612 |
03 Jan 2023 | 0.7230 | 0.7690 | 0.6710 | 0.7250 | 0.7250 | 26,988,424 |
30 Dec 2022 | 0.6990 | 0.7700 | 0.6700 | 0.7060 | 0.7060 | 2,550,000 |
29 Dec 2022 | 0.7480 | 0.7500 | 0.6820 | 0.7160 | 0.7160 | 4,052,671 |
28 Dec 2022 | 0.7420 | 0.7490 | 0.6700 | 0.7250 | 0.7250 | 13,241,391 |
23 Dec 2022 | 0.7100 | 0.7490 | 0.6890 | 0.7240 | 0.7240 | 3,222,819 |
22 Dec 2022 | 0.6980 | 0.7290 | 0.6520 | 0.6810 | 0.6810 | 10,671,346 |
21 Dec 2022 | 0.6790 | 0.6990 | 0.6510 | 0.6660 | 0.6660 | 14,657,388 |
20 Dec 2022 | 0.6610 | 0.6990 | 0.6500 | 0.6720 | 0.6720 | 17,059,219 |
19 Dec 2022 | 0.6880 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 6,367,610 |
16 Dec 2022 | 0.7000 | 0.7250 | 0.6700 | 0.6900 | 0.6900 | 4,818,801 |
15 Dec 2022 | 0.7110 | 0.7400 | 0.6810 | 0.7130 | 0.7130 | 6,538,550 |
14 Dec 2022 | 0.7100 | 0.7490 | 0.6910 | 0.7150 | 0.7150 | 11,827,167 |
13 Dec 2022 | 0.7080 | 0.7380 | 0.6820 | 0.7140 | 0.7140 | 11,166,950 |
12 Dec 2022 | 0.7200 | 0.7200 | 0.6510 | 0.6850 | 0.6850 | 19,345,689 |
09 Dec 2022 | 0.7100 | 0.7300 | 0.6820 | 0.7100 | 0.7100 | 9,938,902 |
08 Dec 2022 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 9,467,626 |
07 Dec 2022 | 0.7100 | 0.7500 | 0.7100 | 0.7380 | 0.7380 | 6,500,847 |
06 Dec 2022 | 0.7600 | 0.8190 | 0.7120 | 0.7440 | 0.7440 | 15,505,967 |
05 Dec 2022 | 0.8000 | 0.8800 | 0.7150 | 0.7400 | 0.7400 | 23,581,348 |
02 Dec 2022 | 0.8900 | 0.8990 | 0.7870 | 0.7950 | 0.7950 | 15,963,690 |
01 Dec 2022 | 0.8800 | 0.8800 | 0.8120 | 0.8260 | 0.8260 | 12,228,888 |
30 Nov 2022 | 0.8700 | 0.9070 | 0.8110 | 0.8310 | 0.8310 | 18,460,622 |
29 Nov 2022 | 0.8500 | 0.9090 | 0.8110 | 0.8500 | 0.8500 | 12,200,245 |
28 Nov 2022 | 0.8510 | 0.8990 | 0.8200 | 0.8450 | 0.8450 | 24,057,805 |
25 Nov 2022 | 0.8500 | 0.8800 | 0.8310 | 0.8400 | 0.8400 | 10,226,659 |
24 Nov 2022 | 0.8500 | 0.9090 | 0.8130 | 0.8500 | 0.8500 | 25,936,338 |
23 Nov 2022 | 0.8650 | 0.9090 | 0.8120 | 0.8550 | 0.8550 | 11,082,078 |
22 Nov 2022 | 0.8900 | 0.8900 | 0.8010 | 0.8500 | 0.8500 | 23,334,888 |
21 Nov 2022 | 0.8500 | 0.9800 | 0.8120 | 0.8400 | 0.8400 | 43,889,978 |
18 Nov 2022 | 0.8300 | 0.8600 | 0.8020 | 0.8310 | 0.8310 | 8,458,565 |
17 Nov 2022 | 0.8510 | 0.8790 | 0.8110 | 0.8330 | 0.8330 | 10,437,470 |
16 Nov 2022 | 0.8270 | 0.8600 | 0.8010 | 0.8310 | 0.8310 | 11,705,024 |
15 Nov 2022 | 0.7980 | 0.8440 | 0.7800 | 0.8270 | 0.8270 | 33,362,099 |
14 Nov 2022 | 0.8000 | 0.8690 | 0.7510 | 0.8090 | 0.8090 | 37,315,333 |
11 Nov 2022 | 0.7520 | 0.8300 | 0.7520 | 0.8050 | 0.8050 | 20,295,384 |
10 Nov 2022 | 0.8490 | 0.8500 | 0.7600 | 0.7900 | 0.7900 | 24,266,290 |
09 Nov 2022 | 0.8310 | 0.8800 | 0.8010 | 0.8350 | 0.8350 | 10,790,620 |
08 Nov 2022 | 0.9030 | 0.9400 | 0.8010 | 0.8450 | 0.8450 | 27,999,414 |
07 Nov 2022 | 0.8010 | 0.9500 | 0.8000 | 0.8800 | 0.8800 | 71,997,532 |
04 Nov 2022 | 0.7700 | 0.8900 | 0.7010 | 0.8710 | 0.8710 | 82,411,188 |
03 Nov 2022 | 0.6490 | 0.7890 | 0.6010 | 0.7350 | 0.7350 | 98,049,587 |
02 Nov 2022 | 0.6400 | 0.6890 | 0.6010 | 0.6360 | 0.6360 | 11,404,002 |
01 Nov 2022 | 0.6690 | 0.6890 | 0.6110 | 0.6450 | 0.6450 | 13,816,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |