Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 58,535 |
31 Jan 2023 | 1.0300 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 112,400 |
30 Jan 2023 | 1.2700 | 1.2700 | 1.0400 | 1.0400 | 1.0400 | 109,100 |
27 Jan 2023 | 1.2700 | 1.3000 | 1.1600 | 1.2200 | 1.2200 | 82,300 |
26 Jan 2023 | 0.9900 | 1.2300 | 0.9900 | 1.2000 | 1.2000 | 259,500 |
25 Jan 2023 | 0.9410 | 0.9610 | 0.8750 | 0.9100 | 0.9100 | 101,900 |
24 Jan 2023 | 0.8100 | 1.0000 | 0.8100 | 0.9600 | 0.9600 | 160,100 |
23 Jan 2023 | 0.8000 | 0.8000 | 0.7740 | 0.8000 | 0.8000 | 17,600 |
20 Jan 2023 | 0.7820 | 0.7870 | 0.7580 | 0.7740 | 0.7740 | 38,000 |
19 Jan 2023 | 0.7610 | 0.7700 | 0.7400 | 0.7450 | 0.7450 | 27,100 |
18 Jan 2023 | 0.8770 | 0.9800 | 0.7700 | 0.7800 | 0.7800 | 42,700 |
17 Jan 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 35,500 |
13 Jan 2023 | 0.7900 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 37,800 |
12 Jan 2023 | 0.8560 | 0.8600 | 0.7680 | 0.7800 | 0.7800 | 59,300 |
11 Jan 2023 | 0.8600 | 0.8800 | 0.8120 | 0.8250 | 0.8250 | 21,900 |
10 Jan 2023 | 0.7610 | 0.8500 | 0.7610 | 0.8500 | 0.8500 | 47,000 |
09 Jan 2023 | 0.7790 | 0.8150 | 0.7330 | 0.7330 | 0.7330 | 35,300 |
06 Jan 2023 | 0.7700 | 0.8050 | 0.7570 | 0.7780 | 0.7780 | 13,100 |
05 Jan 2023 | 0.7900 | 0.7920 | 0.7700 | 0.7700 | 0.7700 | 23,600 |
04 Jan 2023 | 0.8000 | 0.8400 | 0.7930 | 0.8130 | 0.8130 | 39,600 |
03 Jan 2023 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 11,600 |
30 Dec 2022 | 0.7000 | 0.8000 | 0.6800 | 0.7540 | 0.7540 | 81,600 |
29 Dec 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 49,800 |
28 Dec 2022 | 0.6500 | 0.6840 | 0.6300 | 0.6540 | 0.6540 | 80,100 |
27 Dec 2022 | 0.6900 | 0.6900 | 0.6430 | 0.6600 | 0.6600 | 38,900 |
23 Dec 2022 | 0.6600 | 0.7000 | 0.6480 | 0.6870 | 0.6870 | 57,700 |
22 Dec 2022 | 0.6820 | 0.6820 | 0.6310 | 0.6500 | 0.6500 | 153,700 |
21 Dec 2022 | 0.7090 | 0.7100 | 0.6700 | 0.6810 | 0.6810 | 88,900 |
20 Dec 2022 | 0.7000 | 0.7050 | 0.6800 | 0.6940 | 0.6940 | 21,400 |
19 Dec 2022 | 0.6900 | 0.7500 | 0.6710 | 0.6720 | 0.6720 | 65,900 |
16 Dec 2022 | 0.7230 | 0.7740 | 0.7000 | 0.7080 | 0.7080 | 29,800 |
15 Dec 2022 | 0.7240 | 0.7530 | 0.7070 | 0.7530 | 0.7530 | 43,500 |
14 Dec 2022 | 0.8000 | 0.8000 | 0.7440 | 0.7480 | 0.7480 | 12,400 |
13 Dec 2022 | 0.7490 | 0.8160 | 0.7360 | 0.8090 | 0.8090 | 136,300 |
12 Dec 2022 | 0.7300 | 0.7450 | 0.7200 | 0.7300 | 0.7300 | 38,700 |
09 Dec 2022 | 0.7380 | 0.7460 | 0.7200 | 0.7300 | 0.7300 | 14,500 |
08 Dec 2022 | 0.7490 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 24,200 |
07 Dec 2022 | 0.7660 | 0.7730 | 0.7250 | 0.7360 | 0.7360 | 139,600 |
06 Dec 2022 | 0.7750 | 0.7750 | 0.7200 | 0.7490 | 0.7490 | 27,000 |
05 Dec 2022 | 0.8200 | 0.8200 | 0.7490 | 0.7500 | 0.7500 | 31,300 |
02 Dec 2022 | 0.7300 | 0.8510 | 0.7300 | 0.8100 | 0.8100 | 104,100 |
01 Dec 2022 | 0.7480 | 0.7530 | 0.7100 | 0.7230 | 0.7230 | 91,300 |
30 Nov 2022 | 0.8000 | 0.8000 | 0.7290 | 0.7470 | 0.7470 | 143,500 |
29 Nov 2022 | 0.7800 | 0.7990 | 0.7700 | 0.7750 | 0.7750 | 50,600 |
28 Nov 2022 | 0.8500 | 0.8500 | 0.7800 | 0.7810 | 0.7810 | 49,800 |
25 Nov 2022 | 0.8200 | 0.8490 | 0.8200 | 0.8490 | 0.8490 | 4,000 |
23 Nov 2022 | 0.8420 | 0.8480 | 0.8190 | 0.8200 | 0.8200 | 19,900 |
22 Nov 2022 | 0.8480 | 0.8500 | 0.8080 | 0.8280 | 0.8280 | 58,900 |
21 Nov 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8340 | 0.8340 | 34,200 |
18 Nov 2022 | 0.8900 | 0.8900 | 0.8410 | 0.8760 | 0.8760 | 13,700 |
17 Nov 2022 | 0.8560 | 0.9000 | 0.8500 | 0.8830 | 0.8830 | 35,700 |
16 Nov 2022 | 0.8940 | 0.9300 | 0.8540 | 0.8720 | 0.8720 | 20,000 |
15 Nov 2022 | 0.9900 | 0.9900 | 0.9000 | 0.9060 | 0.9060 | 25,400 |
14 Nov 2022 | 1.0200 | 1.0200 | 0.9190 | 0.9190 | 0.9190 | 44,700 |
11 Nov 2022 | 0.9800 | 1.0400 | 0.9090 | 1.0200 | 1.0200 | 86,600 |
10 Nov 2022 | 0.9760 | 1.0300 | 0.9080 | 0.9430 | 0.9430 | 58,900 |
09 Nov 2022 | 1.0000 | 1.0100 | 0.8910 | 0.9050 | 0.9050 | 98,600 |
08 Nov 2022 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 126,200 |
07 Nov 2022 | 0.8650 | 0.8800 | 0.8400 | 0.8570 | 0.8570 | 38,900 |
04 Nov 2022 | 0.9300 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 118,000 |
03 Nov 2022 | 0.8520 | 0.9300 | 0.8450 | 0.9100 | 0.9100 | 64,200 |
02 Nov 2022 | 0.8400 | 0.9150 | 0.8400 | 0.8430 | 0.8430 | 114,100 |
01 Nov 2022 | 0.8900 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 111,300 |
31 Oct 2022 | 0.8210 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 13,500 |
28 Oct 2022 | 0.8250 | 0.8570 | 0.8050 | 0.8260 | 0.8260 | 25,900 |
27 Oct 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8180 | 0.8180 | 88,200 |
26 Oct 2022 | 0.8700 | 0.8700 | 0.8350 | 0.8600 | 0.8600 | 35,400 |
25 Oct 2022 | 0.8400 | 0.8640 | 0.8170 | 0.8510 | 0.8510 | 78,400 |
24 Oct 2022 | 0.8200 | 0.8470 | 0.7750 | 0.8200 | 0.8200 | 41,500 |
21 Oct 2022 | 0.7200 | 0.8820 | 0.6890 | 0.8500 | 0.8500 | 179,500 |
20 Oct 2022 | 0.7810 | 0.8000 | 0.7310 | 0.7350 | 0.7350 | 178,400 |
19 Oct 2022 | 0.8200 | 0.8240 | 0.7900 | 0.7900 | 0.7900 | 43,300 |
18 Oct 2022 | 0.8600 | 0.9100 | 0.8210 | 0.8400 | 0.8400 | 62,200 |
17 Oct 2022 | 0.8300 | 0.8980 | 0.8100 | 0.8400 | 0.8400 | 38,100 |
14 Oct 2022 | 0.9250 | 0.9500 | 0.8300 | 0.8400 | 0.8400 | 77,800 |
13 Oct 2022 | 0.9600 | 0.9600 | 0.8930 | 0.9350 | 0.9350 | 84,500 |
12 Oct 2022 | 0.9770 | 0.9800 | 0.9220 | 0.9680 | 0.9680 | 62,900 |
11 Oct 2022 | 0.9740 | 0.9740 | 0.8890 | 0.9300 | 0.9300 | 91,200 |
10 Oct 2022 | 1.0000 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 67,800 |
07 Oct 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 51,400 |
06 Oct 2022 | 1.1300 | 1.1350 | 1.0600 | 1.0800 | 1.0800 | 81,400 |
05 Oct 2022 | 1.1600 | 1.2400 | 1.0900 | 1.1230 | 1.1230 | 43,700 |
04 Oct 2022 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 6,900 |
03 Oct 2022 | 1.1300 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 82,600 |
30 Sept 2022 | 1.1800 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 64,200 |
29 Sept 2022 | 1.2100 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 70,500 |
28 Sept 2022 | 1.2500 | 1.2900 | 1.2010 | 1.2700 | 1.2700 | 53,300 |
27 Sept 2022 | 1.2800 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 24,700 |
26 Sept 2022 | 1.3200 | 1.3300 | 1.2500 | 1.2530 | 1.2530 | 38,800 |
23 Sept 2022 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 32,500 |
22 Sept 2022 | 1.3900 | 1.3900 | 1.3130 | 1.3400 | 1.3400 | 17,400 |
21 Sept 2022 | 1.4100 | 1.4460 | 1.3800 | 1.3820 | 1.3820 | 14,700 |
20 Sept 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4150 | 1.4150 | 11,200 |
19 Sept 2022 | 1.3800 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 30,100 |
16 Sept 2022 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 18,500 |
15 Sept 2022 | 1.4500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 17,200 |
14 Sept 2022 | 1.4600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 24,200 |
13 Sept 2022 | 1.5100 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 54,900 |
12 Sept 2022 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 76,000 |
09 Sept 2022 | 1.5000 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 73,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |