Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 1.2000 | 1.2900 | 1.0200 | 1.1600 | 1.1600 | 1,890,400 |
01 Feb 2023 | 0.8900 | 1.2500 | 0.8400 | 1.1500 | 1.1500 | 3,581,100 |
31 Jan 2023 | 0.9660 | 0.9900 | 0.8700 | 0.9180 | 0.9180 | 670,300 |
30 Jan 2023 | 0.7350 | 0.9890 | 0.7200 | 0.9560 | 0.9560 | 1,432,300 |
27 Jan 2023 | 0.7510 | 0.7980 | 0.6900 | 0.7240 | 0.7240 | 769,500 |
26 Jan 2023 | 0.6750 | 0.7500 | 0.6750 | 0.7500 | 0.7500 | 499,100 |
25 Jan 2023 | 0.6280 | 0.6900 | 0.6280 | 0.6880 | 0.6880 | 160,400 |
24 Jan 2023 | 0.6560 | 0.7200 | 0.6500 | 0.6640 | 0.6640 | 383,500 |
23 Jan 2023 | 0.6400 | 0.7090 | 0.6010 | 0.6580 | 0.6580 | 744,600 |
20 Jan 2023 | 0.6740 | 0.6770 | 0.6070 | 0.6310 | 0.6310 | 304,000 |
19 Jan 2023 | 0.6800 | 0.6900 | 0.5860 | 0.6160 | 0.6160 | 353,400 |
18 Jan 2023 | 0.7650 | 0.7700 | 0.6690 | 0.6750 | 0.6750 | 568,100 |
17 Jan 2023 | 0.7000 | 0.7800 | 0.7000 | 0.7280 | 0.7280 | 693,000 |
13 Jan 2023 | 0.6700 | 0.7640 | 0.6400 | 0.7080 | 0.7080 | 969,100 |
12 Jan 2023 | 0.6400 | 0.6610 | 0.5900 | 0.6480 | 0.6480 | 595,300 |
11 Jan 2023 | 0.5850 | 0.6700 | 0.5800 | 0.6260 | 0.6260 | 1,022,300 |
10 Jan 2023 | 0.5160 | 0.6390 | 0.4810 | 0.6060 | 0.6060 | 1,117,100 |
09 Jan 2023 | 0.5200 | 0.5300 | 0.4750 | 0.4820 | 0.4820 | 550,800 |
06 Jan 2023 | 0.4920 | 0.5100 | 0.4660 | 0.4960 | 0.4960 | 349,600 |
05 Jan 2023 | 0.5030 | 0.5050 | 0.4830 | 0.4860 | 0.4860 | 270,000 |
04 Jan 2023 | 0.4730 | 0.4960 | 0.4600 | 0.4810 | 0.4810 | 136,900 |
03 Jan 2023 | 0.4580 | 0.5000 | 0.4260 | 0.4550 | 0.4550 | 745,200 |
30 Dec 2022 | 0.4690 | 0.4800 | 0.4400 | 0.4610 | 0.4610 | 431,200 |
29 Dec 2022 | 0.4000 | 0.4700 | 0.3750 | 0.4700 | 0.4700 | 885,500 |
28 Dec 2022 | 0.4320 | 0.4450 | 0.4100 | 0.4300 | 0.4300 | 832,300 |
27 Dec 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4230 | 0.4230 | 367,700 |
23 Dec 2022 | 0.4310 | 0.4930 | 0.4300 | 0.4630 | 0.4630 | 558,900 |
22 Dec 2022 | 0.4510 | 0.4600 | 0.4000 | 0.4290 | 0.4290 | 1,004,700 |
21 Dec 2022 | 0.4910 | 0.5000 | 0.4530 | 0.4610 | 0.4610 | 652,900 |
20 Dec 2022 | 0.4900 | 0.5040 | 0.4710 | 0.4740 | 0.4740 | 999,300 |
19 Dec 2022 | 0.5200 | 0.5280 | 0.4600 | 0.4900 | 0.4900 | 1,208,900 |
16 Dec 2022 | 0.5900 | 0.5940 | 0.5200 | 0.5250 | 0.5250 | 1,282,300 |
15 Dec 2022 | 0.6070 | 0.6110 | 0.5510 | 0.5700 | 0.5700 | 1,316,500 |
14 Dec 2022 | 0.6100 | 0.6700 | 0.6000 | 0.6050 | 0.6050 | 826,300 |
13 Dec 2022 | 0.6800 | 0.7230 | 0.6220 | 0.6230 | 0.6230 | 710,100 |
12 Dec 2022 | 0.6600 | 0.6800 | 0.6400 | 0.6450 | 0.6450 | 578,300 |
09 Dec 2022 | 0.7190 | 0.7190 | 0.6500 | 0.6510 | 0.6510 | 515,200 |
08 Dec 2022 | 0.7000 | 0.7040 | 0.6500 | 0.6900 | 0.6900 | 326,000 |
07 Dec 2022 | 0.6500 | 0.7100 | 0.6370 | 0.6820 | 0.6820 | 434,500 |
06 Dec 2022 | 0.6670 | 0.6680 | 0.6430 | 0.6610 | 0.6610 | 337,300 |
05 Dec 2022 | 0.6710 | 0.6790 | 0.6560 | 0.6640 | 0.6640 | 377,900 |
02 Dec 2022 | 0.6500 | 0.6830 | 0.6310 | 0.6620 | 0.6620 | 464,100 |
01 Dec 2022 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 867,600 |
30 Nov 2022 | 0.7990 | 0.8000 | 0.7030 | 0.7100 | 0.7100 | 1,578,200 |
29 Nov 2022 | 0.7300 | 0.8440 | 0.7000 | 0.8230 | 0.8230 | 529,200 |
28 Nov 2022 | 0.7940 | 0.8000 | 0.7130 | 0.7210 | 0.7210 | 364,700 |
25 Nov 2022 | 0.7000 | 0.7790 | 0.7000 | 0.7750 | 0.7750 | 273,400 |
23 Nov 2022 | 0.6420 | 0.7200 | 0.6200 | 0.7010 | 0.7010 | 523,800 |
22 Nov 2022 | 0.7140 | 0.7140 | 0.5830 | 0.6300 | 0.6300 | 1,475,100 |
21 Nov 2022 | 0.7320 | 0.7480 | 0.6500 | 0.6800 | 0.6800 | 1,075,500 |
18 Nov 2022 | 0.8600 | 0.8600 | 0.7300 | 0.7340 | 0.7340 | 451,200 |
17 Nov 2022 | 0.8000 | 0.8430 | 0.7700 | 0.7930 | 0.7930 | 573,300 |
16 Nov 2022 | 0.8300 | 0.9000 | 0.8150 | 0.8190 | 0.8190 | 435,700 |
15 Nov 2022 | 0.9190 | 0.9810 | 0.8600 | 0.8600 | 0.8600 | 715,100 |
14 Nov 2022 | 0.9390 | 0.9870 | 0.8600 | 0.8760 | 0.8760 | 1,121,800 |
11 Nov 2022 | 0.8040 | 0.9650 | 0.7900 | 0.9570 | 0.9570 | 803,600 |
10 Nov 2022 | 0.7540 | 0.8500 | 0.7230 | 0.7810 | 0.7810 | 1,248,600 |
09 Nov 2022 | 0.7540 | 0.7740 | 0.6810 | 0.6900 | 0.6900 | 683,200 |
08 Nov 2022 | 0.7170 | 0.7980 | 0.6770 | 0.7570 | 0.7570 | 997,200 |
07 Nov 2022 | 0.8100 | 0.8100 | 0.6710 | 0.6900 | 0.6900 | 841,800 |
04 Nov 2022 | 0.7830 | 0.7980 | 0.7230 | 0.7530 | 0.7530 | 995,100 |
03 Nov 2022 | 0.8300 | 0.8710 | 0.7230 | 0.7230 | 0.7230 | 1,150,100 |
02 Nov 2022 | 0.9200 | 0.9760 | 0.8460 | 0.8470 | 0.8470 | 754,700 |
01 Nov 2022 | 1.0000 | 1.0100 | 0.9070 | 0.9770 | 0.9770 | 602,600 |
31 Oct 2022 | 0.9050 | 0.9900 | 0.8410 | 0.9750 | 0.9750 | 1,020,500 |
28 Oct 2022 | 0.8860 | 0.8970 | 0.8200 | 0.8720 | 0.8720 | 1,467,800 |
27 Oct 2022 | 1.0200 | 1.0200 | 0.8900 | 0.8910 | 0.8910 | 1,059,700 |
26 Oct 2022 | 0.9200 | 1.0400 | 0.9000 | 1.0200 | 1.0200 | 726,900 |
25 Oct 2022 | 0.8300 | 0.9200 | 0.8300 | 0.9190 | 0.9190 | 843,900 |
24 Oct 2022 | 0.9000 | 0.9000 | 0.8160 | 0.8280 | 0.8280 | 426,500 |
21 Oct 2022 | 0.8780 | 0.9170 | 0.8500 | 0.8740 | 0.8740 | 568,800 |
20 Oct 2022 | 0.7700 | 0.9160 | 0.7700 | 0.8720 | 0.8720 | 1,586,200 |
19 Oct 2022 | 0.9110 | 0.9200 | 0.7670 | 0.7880 | 0.7880 | 2,016,900 |
18 Oct 2022 | 0.9570 | 0.9700 | 0.9100 | 0.9270 | 0.9270 | 824,400 |
17 Oct 2022 | 0.9500 | 0.9900 | 0.9100 | 0.9130 | 0.9130 | 1,182,800 |
14 Oct 2022 | 1.0500 | 1.0800 | 0.9150 | 0.9360 | 0.9360 | 1,251,200 |
13 Oct 2022 | 0.9360 | 1.0400 | 0.9000 | 1.0400 | 1.0400 | 1,384,700 |
12 Oct 2022 | 0.9400 | 0.9610 | 0.9010 | 0.9600 | 0.9600 | 946,300 |
11 Oct 2022 | 0.9750 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 1,187,700 |
10 Oct 2022 | 1.0000 | 1.0400 | 0.9500 | 0.9870 | 0.9870 | 1,330,300 |
07 Oct 2022 | 1.0700 | 1.0790 | 1.0000 | 1.0100 | 1.0100 | 1,008,700 |
06 Oct 2022 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 745,500 |
05 Oct 2022 | 1.1800 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 415,800 |
04 Oct 2022 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 548,000 |
03 Oct 2022 | 1.2200 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 999,700 |
30 Sept 2022 | 1.2200 | 1.2200 | 1.1750 | 1.2100 | 1.2100 | 525,100 |
29 Sept 2022 | 1.3100 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 842,600 |
28 Sept 2022 | 1.2500 | 1.3800 | 1.2200 | 1.3500 | 1.3500 | 1,434,000 |
27 Sept 2022 | 1.2400 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 912,400 |
26 Sept 2022 | 1.1900 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 875,400 |
23 Sept 2022 | 1.1700 | 1.2200 | 1.0700 | 1.2200 | 1.2200 | 1,193,600 |
22 Sept 2022 | 1.2400 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 1,170,500 |
21 Sept 2022 | 1.2600 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 790,000 |
20 Sept 2022 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 829,800 |
19 Sept 2022 | 1.3000 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 995,900 |
16 Sept 2022 | 1.3500 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 1,099,200 |
15 Sept 2022 | 1.4000 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 883,800 |
14 Sept 2022 | 1.4200 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 834,900 |
13 Sept 2022 | 1.5100 | 1.5450 | 1.4100 | 1.4200 | 1.4200 | 1,067,400 |
12 Sept 2022 | 1.5500 | 1.6100 | 1.4700 | 1.5700 | 1.5700 | 1,261,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |