Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.6700 | 0.7400 | 0.6599 | 0.7131 | 0.7131 | 1,925,963 |
02 Feb 2023 | 0.6950 | 0.7500 | 0.6400 | 0.7030 | 0.7030 | 7,381,500 |
01 Feb 2023 | 0.5800 | 0.6500 | 0.5800 | 0.6370 | 0.6370 | 6,041,500 |
31 Jan 2023 | 0.5630 | 0.6000 | 0.5560 | 0.5700 | 0.5700 | 1,745,900 |
30 Jan 2023 | 0.5880 | 0.5900 | 0.5300 | 0.5530 | 0.5530 | 1,754,500 |
27 Jan 2023 | 0.5120 | 0.6000 | 0.5120 | 0.5810 | 0.5810 | 3,491,500 |
26 Jan 2023 | 0.5330 | 0.5600 | 0.5210 | 0.5300 | 0.5300 | 913,100 |
25 Jan 2023 | 0.5210 | 0.6000 | 0.5050 | 0.5330 | 0.5330 | 2,169,300 |
24 Jan 2023 | 0.5800 | 0.6080 | 0.5300 | 0.5370 | 0.5370 | 3,423,100 |
23 Jan 2023 | 0.5310 | 0.5900 | 0.5200 | 0.5720 | 0.5720 | 4,040,600 |
20 Jan 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5370 | 0.5370 | 2,369,000 |
19 Jan 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5190 | 0.5190 | 2,811,000 |
18 Jan 2023 | 0.6500 | 0.6900 | 0.5600 | 0.5600 | 0.5600 | 7,409,000 |
17 Jan 2023 | 0.7100 | 0.7390 | 0.5800 | 0.5950 | 0.5950 | 9,370,400 |
13 Jan 2023 | 0.5000 | 0.8880 | 0.4710 | 0.7050 | 0.7050 | 29,731,200 |
12 Jan 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 1,177,400 |
11 Jan 2023 | 0.4450 | 0.4680 | 0.4400 | 0.4600 | 0.4600 | 1,335,700 |
10 Jan 2023 | 0.4310 | 0.4540 | 0.4200 | 0.4400 | 0.4400 | 1,480,600 |
09 Jan 2023 | 0.4100 | 0.4330 | 0.4100 | 0.4220 | 0.4220 | 1,274,000 |
06 Jan 2023 | 0.5000 | 0.5000 | 0.4110 | 0.4110 | 0.4110 | 2,708,700 |
05 Jan 2023 | 0.4090 | 0.5000 | 0.4050 | 0.4750 | 0.4750 | 3,101,600 |
04 Jan 2023 | 0.4050 | 0.4200 | 0.3700 | 0.4150 | 0.4150 | 2,751,700 |
03 Jan 2023 | 0.3600 | 0.4000 | 0.3450 | 0.3770 | 0.3770 | 1,901,800 |
30 Dec 2022 | 0.3600 | 0.3690 | 0.3300 | 0.3520 | 0.3520 | 2,337,800 |
29 Dec 2022 | 0.3380 | 0.3690 | 0.3380 | 0.3580 | 0.3580 | 2,074,100 |
28 Dec 2022 | 0.3160 | 0.3480 | 0.3160 | 0.3350 | 0.3350 | 1,853,300 |
27 Dec 2022 | 0.3500 | 0.3560 | 0.3150 | 0.3150 | 0.3150 | 2,713,700 |
23 Dec 2022 | 0.3830 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 1,970,400 |
22 Dec 2022 | 0.4200 | 0.4290 | 0.3900 | 0.3900 | 0.3900 | 1,099,600 |
21 Dec 2022 | 0.3880 | 0.4300 | 0.3800 | 0.4240 | 0.4240 | 2,452,700 |
20 Dec 2022 | 0.3900 | 0.4010 | 0.3520 | 0.3520 | 0.3520 | 2,523,100 |
19 Dec 2022 | 0.4480 | 0.4480 | 0.3930 | 0.3930 | 0.3930 | 2,256,300 |
16 Dec 2022 | 0.4730 | 0.5000 | 0.3500 | 0.4430 | 0.4430 | 3,091,200 |
15 Dec 2022 | 0.5200 | 0.5330 | 0.4700 | 0.4780 | 0.4780 | 3,345,500 |
14 Dec 2022 | 0.5280 | 0.5430 | 0.5100 | 0.5200 | 0.5200 | 1,111,300 |
13 Dec 2022 | 0.5290 | 0.5540 | 0.5110 | 0.5190 | 0.5190 | 1,774,800 |
12 Dec 2022 | 0.5300 | 0.5390 | 0.5020 | 0.5200 | 0.5200 | 1,418,900 |
09 Dec 2022 | 0.5300 | 0.5590 | 0.5110 | 0.5210 | 0.5210 | 2,220,800 |
08 Dec 2022 | 0.5000 | 0.5410 | 0.4910 | 0.5280 | 0.5280 | 1,155,600 |
07 Dec 2022 | 0.5000 | 0.5270 | 0.4940 | 0.5020 | 0.5020 | 1,820,900 |
06 Dec 2022 | 0.5210 | 0.5300 | 0.4920 | 0.4980 | 0.4980 | 2,185,900 |
05 Dec 2022 | 0.5700 | 0.5750 | 0.5210 | 0.5230 | 0.5230 | 2,095,500 |
02 Dec 2022 | 0.6000 | 0.6110 | 0.5550 | 0.5600 | 0.5600 | 3,275,000 |
01 Dec 2022 | 0.6100 | 0.6280 | 0.5890 | 0.6000 | 0.6000 | 2,951,800 |
30 Nov 2022 | 0.6140 | 0.6310 | 0.5900 | 0.6080 | 0.6080 | 1,267,300 |
29 Nov 2022 | 0.5910 | 0.6240 | 0.5910 | 0.6000 | 0.6000 | 1,610,000 |
28 Nov 2022 | 0.6140 | 0.6470 | 0.5900 | 0.5980 | 0.5980 | 2,111,500 |
25 Nov 2022 | 0.6320 | 0.6680 | 0.6210 | 0.6230 | 0.6230 | 445,900 |
23 Nov 2022 | 0.6200 | 0.6650 | 0.6200 | 0.6450 | 0.6450 | 935,700 |
22 Nov 2022 | 0.6590 | 0.6690 | 0.6150 | 0.6220 | 0.6220 | 1,527,600 |
21 Nov 2022 | 0.6770 | 0.6800 | 0.6260 | 0.6500 | 0.6500 | 1,292,800 |
18 Nov 2022 | 0.6760 | 0.6790 | 0.6300 | 0.6600 | 0.6600 | 1,232,800 |
17 Nov 2022 | 0.6730 | 0.6950 | 0.6420 | 0.6500 | 0.6500 | 1,240,700 |
16 Nov 2022 | 0.7650 | 0.7830 | 0.6810 | 0.6900 | 0.6900 | 1,485,100 |
15 Nov 2022 | 0.7800 | 0.7980 | 0.7600 | 0.7630 | 0.7630 | 1,408,100 |
14 Nov 2022 | 0.7580 | 0.8280 | 0.7310 | 0.7520 | 0.7520 | 2,464,000 |
11 Nov 2022 | 0.6920 | 0.7460 | 0.6800 | 0.7210 | 0.7210 | 2,631,600 |
10 Nov 2022 | 0.6100 | 0.7000 | 0.6100 | 0.6990 | 0.6990 | 3,734,000 |
09 Nov 2022 | 0.6550 | 0.6550 | 0.5850 | 0.5920 | 0.5920 | 2,794,000 |
08 Nov 2022 | 0.7400 | 0.7400 | 0.6300 | 0.6400 | 0.6400 | 3,555,900 |
07 Nov 2022 | 0.6520 | 0.8800 | 0.6500 | 0.7190 | 0.7190 | 5,114,700 |
04 Nov 2022 | 0.6750 | 0.6750 | 0.6220 | 0.6400 | 0.6400 | 2,116,600 |
03 Nov 2022 | 0.7050 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 1,846,100 |
02 Nov 2022 | 0.7300 | 0.7490 | 0.7000 | 0.7000 | 0.7000 | 1,169,700 |
01 Nov 2022 | 0.7520 | 0.7630 | 0.7250 | 0.7260 | 0.7260 | 1,049,600 |
31 Oct 2022 | 0.7200 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 772,700 |
28 Oct 2022 | 0.7600 | 0.7830 | 0.7040 | 0.7170 | 0.7170 | 1,914,100 |
27 Oct 2022 | 0.8310 | 0.8350 | 0.7540 | 0.7600 | 0.7600 | 1,182,100 |
26 Oct 2022 | 0.7630 | 0.8450 | 0.7610 | 0.8160 | 0.8160 | 1,092,900 |
25 Oct 2022 | 0.7100 | 0.7900 | 0.7100 | 0.7770 | 0.7770 | 1,453,000 |
24 Oct 2022 | 0.7800 | 0.7960 | 0.7040 | 0.7120 | 0.7120 | 1,995,600 |
21 Oct 2022 | 0.8110 | 0.8200 | 0.7700 | 0.7790 | 0.7790 | 1,370,500 |
20 Oct 2022 | 0.8400 | 0.8610 | 0.8000 | 0.8100 | 0.8100 | 1,838,200 |
19 Oct 2022 | 0.8660 | 0.8700 | 0.8330 | 0.8360 | 0.8360 | 1,590,800 |
18 Oct 2022 | 0.9040 | 0.9190 | 0.8520 | 0.8650 | 0.8650 | 1,547,500 |
17 Oct 2022 | 0.8840 | 0.9190 | 0.8720 | 0.8780 | 0.8780 | 912,400 |
14 Oct 2022 | 0.9200 | 0.9300 | 0.8550 | 0.8560 | 0.8560 | 1,800,300 |
13 Oct 2022 | 0.9150 | 0.9200 | 0.8900 | 0.8980 | 0.8980 | 1,890,100 |
12 Oct 2022 | 0.9600 | 1.0200 | 0.9100 | 0.9250 | 0.9250 | 2,012,300 |
11 Oct 2022 | 0.8920 | 1.0200 | 0.8900 | 0.9560 | 0.9560 | 3,102,200 |
10 Oct 2022 | 0.9380 | 0.9400 | 0.8900 | 0.9020 | 0.9020 | 862,500 |
07 Oct 2022 | 1.0100 | 1.0100 | 0.9210 | 0.9330 | 0.9330 | 1,637,600 |
06 Oct 2022 | 1.0200 | 1.0600 | 0.9910 | 1.0200 | 1.0200 | 1,345,700 |
05 Oct 2022 | 0.9810 | 1.0300 | 0.9400 | 1.0300 | 1.0300 | 1,068,800 |
04 Oct 2022 | 0.9530 | 0.9950 | 0.9410 | 0.9810 | 0.9810 | 1,526,900 |
03 Oct 2022 | 0.9010 | 0.9360 | 0.8510 | 0.9250 | 0.9250 | 1,836,900 |
30 Sept 2022 | 0.9400 | 0.9700 | 0.9050 | 0.9050 | 0.9050 | 2,096,600 |
29 Sept 2022 | 1.0100 | 1.0200 | 0.9450 | 0.9480 | 0.9480 | 2,211,700 |
28 Sept 2022 | 0.9700 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 1,684,400 |
27 Sept 2022 | 1.0200 | 1.0600 | 0.9700 | 0.9720 | 0.9720 | 2,350,600 |
26 Sept 2022 | 1.0200 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 983,300 |
23 Sept 2022 | 1.0000 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,867,700 |
22 Sept 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,735,600 |
21 Sept 2022 | 1.0500 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 1,827,700 |
20 Sept 2022 | 1.0900 | 1.1150 | 1.0500 | 1.0500 | 1.0500 | 2,140,800 |
19 Sept 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,891,000 |
16 Sept 2022 | 1.2400 | 1.2400 | 1.1350 | 1.1400 | 1.1400 | 3,881,200 |
15 Sept 2022 | 1.1200 | 1.2900 | 1.1200 | 1.2600 | 1.2600 | 3,601,300 |
14 Sept 2022 | 1.1800 | 1.1850 | 1.1200 | 1.1200 | 1.1200 | 1,672,600 |
13 Sept 2022 | 1.2300 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 1,423,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |