Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.7200 | 0.8500 | 0.6300 | 0.8500 | 0.8500 | 67,900 |
26 Jan 2023 | 0.8910 | 0.8910 | 0.7400 | 0.7430 | 0.7430 | 8,200 |
25 Jan 2023 | 0.7210 | 0.8000 | 0.6790 | 0.7350 | 0.7350 | 12,900 |
24 Jan 2023 | 0.8870 | 0.8870 | 0.7750 | 0.7750 | 0.7750 | 7,400 |
23 Jan 2023 | 0.7700 | 0.8980 | 0.6950 | 0.8980 | 0.8980 | 11,600 |
20 Jan 2023 | 0.8420 | 0.8700 | 0.7000 | 0.8600 | 0.8600 | 11,100 |
19 Jan 2023 | 0.7990 | 0.8550 | 0.7900 | 0.7900 | 0.7900 | 9,600 |
18 Jan 2023 | 0.8700 | 0.8700 | 0.7700 | 0.7980 | 0.7980 | 18,000 |
17 Jan 2023 | 0.8060 | 0.9380 | 0.7220 | 0.9380 | 0.9380 | 50,300 |
13 Jan 2023 | 0.8010 | 0.8700 | 0.7350 | 0.7600 | 0.7600 | 37,100 |
12 Jan 2023 | 0.7000 | 0.9000 | 0.7000 | 0.8880 | 0.8880 | 66,500 |
11 Jan 2023 | 0.7900 | 0.8400 | 0.7250 | 0.7900 | 0.7900 | 43,400 |
10 Jan 2023 | 0.5810 | 0.8030 | 0.5700 | 0.8030 | 0.8030 | 92,700 |
09 Jan 2023 | 0.5750 | 0.6800 | 0.5750 | 0.6000 | 0.6000 | 18,500 |
06 Jan 2023 | 0.5300 | 0.5750 | 0.4610 | 0.5750 | 0.5750 | 33,100 |
05 Jan 2023 | 0.5390 | 0.6000 | 0.5200 | 0.5200 | 0.5200 | 8,400 |
04 Jan 2023 | 0.5250 | 0.5700 | 0.5090 | 0.5700 | 0.5700 | 45,600 |
03 Jan 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5090 | 0.5090 | 23,200 |
30 Dec 2022 | 0.5000 | 0.5300 | 0.4510 | 0.4980 | 0.4980 | 168,300 |
29 Dec 2022 | 0.4980 | 0.5280 | 0.4380 | 0.5200 | 0.5200 | 80,200 |
28 Dec 2022 | 0.4850 | 0.4970 | 0.4350 | 0.4630 | 0.4630 | 31,800 |
27 Dec 2022 | 0.5610 | 0.5610 | 0.4060 | 0.5000 | 0.5000 | 116,600 |
23 Dec 2022 | 0.5590 | 0.5600 | 0.5050 | 0.5100 | 0.5100 | 5,400 |
22 Dec 2022 | 0.5500 | 0.5600 | 0.5050 | 0.5100 | 0.5100 | 32,200 |
21 Dec 2022 | 0.5200 | 0.5600 | 0.5100 | 0.5550 | 0.5550 | 16,900 |
20 Dec 2022 | 0.5710 | 0.5710 | 0.5040 | 0.5100 | 0.5100 | 57,300 |
19 Dec 2022 | 0.5830 | 0.5830 | 0.5300 | 0.5300 | 0.5300 | 45,200 |
16 Dec 2022 | 0.5900 | 0.6000 | 0.5200 | 0.5830 | 0.5830 | 106,300 |
15 Dec 2022 | 0.6330 | 0.6330 | 0.5800 | 0.5800 | 0.5800 | 23,400 |
14 Dec 2022 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 65,100 |
13 Dec 2022 | 0.6550 | 0.6600 | 0.6050 | 0.6300 | 0.6300 | 78,700 |
12 Dec 2022 | 0.7000 | 0.7000 | 0.6070 | 0.6240 | 0.6240 | 72,100 |
09 Dec 2022 | 0.6700 | 0.7580 | 0.6350 | 0.7000 | 0.7000 | 88,300 |
08 Dec 2022 | 0.7000 | 0.7900 | 0.6170 | 0.6400 | 0.6400 | 32,500 |
07 Dec 2022 | 0.7200 | 0.7480 | 0.6700 | 0.6800 | 0.6800 | 27,900 |
06 Dec 2022 | 0.8100 | 0.8300 | 0.7450 | 0.7450 | 0.7450 | 67,100 |
05 Dec 2022 | 0.9320 | 0.9320 | 0.7870 | 0.8010 | 0.8010 | 190,000 |
02 Dec 2022 | 0.9020 | 0.9020 | 0.7580 | 0.8500 | 0.8500 | 154,700 |
01 Dec 2022 | 0.8000 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 131,900 |
30 Nov 2022 | 0.8200 | 0.8200 | 0.7500 | 0.8180 | 0.8180 | 45,700 |
29 Nov 2022 | 0.8510 | 0.8510 | 0.7700 | 0.8320 | 0.8320 | 43,400 |
28 Nov 2022 | 0.8800 | 0.8800 | 0.7620 | 0.7900 | 0.7900 | 11,100 |
25 Nov 2022 | 0.8600 | 0.8600 | 0.8000 | 0.8350 | 0.8350 | 10,900 |
23 Nov 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8350 | 0.8350 | 31,800 |
22 Nov 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8230 | 0.8230 | 19,400 |
21 Nov 2022 | 0.9280 | 0.9570 | 0.8600 | 0.8750 | 0.8750 | 10,000 |
18 Nov 2022 | 0.9600 | 0.9600 | 0.9280 | 0.9280 | 0.9280 | 21,300 |
17 Nov 2022 | 0.9500 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 30,500 |
16 Nov 2022 | 1.0600 | 1.0600 | 0.9480 | 0.9550 | 0.9550 | 22,700 |
15 Nov 2022 | 1.0200 | 1.1500 | 0.8880 | 1.0000 | 1.0000 | 109,700 |
14 Nov 2022 | 1.0300 | 1.0300 | 0.8700 | 0.9900 | 0.9900 | 17,500 |
11 Nov 2022 | 0.9300 | 0.9490 | 0.8750 | 0.9490 | 0.9490 | 31,100 |
10 Nov 2022 | 0.9800 | 0.9800 | 0.8000 | 0.9290 | 0.9290 | 70,000 |
09 Nov 2022 | 0.8360 | 0.9000 | 0.7610 | 0.7610 | 0.7610 | 33,100 |
08 Nov 2022 | 0.9890 | 1.0000 | 0.8350 | 0.8360 | 0.8360 | 32,600 |
07 Nov 2022 | 1.0200 | 1.0300 | 0.9210 | 0.9360 | 0.9360 | 19,200 |
04 Nov 2022 | 0.9920 | 1.1100 | 0.9510 | 1.0400 | 1.0400 | 32,500 |
03 Nov 2022 | 0.9680 | 1.1500 | 0.9040 | 1.1500 | 1.1500 | 32,600 |
02 Nov 2022 | 0.9800 | 1.0200 | 0.9800 | 1.0050 | 1.0050 | 14,300 |
01 Nov 2022 | 1.1100 | 1.1700 | 1.0100 | 1.0350 | 1.0350 | 13,100 |
31 Oct 2022 | 1.0600 | 1.1900 | 1.0200 | 1.1900 | 1.1900 | 67,500 |
28 Oct 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 19,900 |
27 Oct 2022 | 1.2000 | 1.2000 | 1.0100 | 1.0700 | 1.0700 | 10,600 |
26 Oct 2022 | 1.3500 | 1.3500 | 1.0300 | 1.2300 | 1.2300 | 24,600 |
25 Oct 2022 | 1.1100 | 1.3800 | 1.0500 | 1.3800 | 1.3800 | 41,400 |
24 Oct 2022 | 1.0840 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 14,400 |
21 Oct 2022 | 1.1300 | 1.1300 | 0.9500 | 1.1300 | 1.1300 | 38,400 |
20 Oct 2022 | 1.2800 | 1.2900 | 0.9510 | 1.0300 | 1.0300 | 37,300 |
19 Oct 2022 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | 1.0500 | 23,500 |
18 Oct 2022 | 1.3500 | 1.3500 | 1.0700 | 1.1100 | 1.1100 | 27,700 |
17 Oct 2022 | 0.9320 | 1.3600 | 0.9280 | 1.3400 | 1.3400 | 93,400 |
14 Oct 2022 | 1.0800 | 1.0800 | 0.9600 | 1.0150 | 1.0150 | 25,000 |
13 Oct 2022 | 0.8500 | 1.0900 | 0.8500 | 1.0900 | 1.0900 | 23,300 |
12 Oct 2022 | 0.8300 | 1.2470 | 0.8300 | 1.0500 | 1.0500 | 86,300 |
11 Oct 2022 | 0.9300 | 1.0300 | 0.7590 | 0.9220 | 0.9220 | 127,600 |
10 Oct 2022 | 0.9300 | 1.0400 | 0.9300 | 0.9400 | 0.9400 | 11,600 |
07 Oct 2022 | 1.2700 | 1.2700 | 0.9210 | 0.9300 | 0.9300 | 115,700 |
06 Oct 2022 | 0.8300 | 1.3700 | 0.7710 | 1.1900 | 1.1900 | 452,300 |
05 Oct 2022 | 0.8210 | 0.8910 | 0.8210 | 0.8250 | 0.8250 | 18,400 |
04 Oct 2022 | 0.8990 | 0.9000 | 0.8150 | 0.8850 | 0.8850 | 16,700 |
03 Oct 2022 | 0.9400 | 0.9400 | 0.8200 | 0.9200 | 0.9200 | 9,700 |
30 Sept 2022 | 0.9350 | 0.9700 | 0.9070 | 0.9400 | 0.9400 | 25,900 |
29 Sept 2022 | 0.8900 | 0.9780 | 0.7100 | 0.9010 | 0.9010 | 74,000 |
28 Sept 2022 | 0.7070 | 0.8300 | 0.7000 | 0.8100 | 0.8100 | 34,200 |
27 Sept 2022 | 0.7000 | 0.8300 | 0.7000 | 0.8000 | 0.8000 | 18,300 |
26 Sept 2022 | 0.7500 | 0.8200 | 0.6900 | 0.6920 | 0.6920 | 40,900 |
23 Sept 2022 | 0.9070 | 0.9700 | 0.8200 | 0.8200 | 0.8200 | 30,600 |
22 Sept 2022 | 0.9870 | 1.1000 | 0.8200 | 0.9000 | 0.9000 | 22,100 |
21 Sept 2022 | 1.1000 | 1.1500 | 0.9630 | 0.9870 | 0.9870 | 31,200 |
20 Sept 2022 | 1.0500 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 24,900 |
19 Sept 2022 | 1.2900 | 1.3800 | 1.0400 | 1.0550 | 1.0550 | 193,100 |
16 Sept 2022 | 1.7200 | 1.7200 | 1.1900 | 1.1900 | 1.1900 | 127,900 |
15 Sept 2022 | 1.5900 | 1.7300 | 1.5900 | 1.6700 | 1.6700 | 13,100 |
14 Sept 2022 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 18,400 |
13 Sept 2022 | 1.6200 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 31,400 |
12 Sept 2022 | 1.5600 | 1.7200 | 1.5600 | 1.6900 | 1.6900 | 30,000 |
09 Sept 2022 | 1.5400 | 1.7500 | 1.5400 | 1.6000 | 1.6000 | 57,800 |
08 Sept 2022 | 1.7500 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 39,500 |
07 Sept 2022 | 1.6100 | 1.7500 | 1.5300 | 1.7100 | 1.7100 | 126,900 |
06 Sept 2022 | 1.6300 | 1.6700 | 1.4700 | 1.5600 | 1.5600 | 106,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |