Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 846,400 |
21 Mar 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 1,063,300 |
20 Mar 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,936,600 |
17 Mar 2023 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 1,721,500 |
16 Mar 2023 | 0.7400 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 1,093,100 |
15 Mar 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 1,397,100 |
14 Mar 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 1,019,400 |
13 Mar 2023 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 1,240,000 |
10 Mar 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 1,214,300 |
09 Mar 2023 | 0.8300 | 0.8300 | 0.7300 | 0.7400 | 0.7400 | 2,531,300 |
08 Mar 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 1,348,800 |
07 Mar 2023 | 0.8000 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 1,280,000 |
06 Mar 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 1,487,300 |
03 Mar 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,214,500 |
02 Mar 2023 | 0.7800 | 0.8900 | 0.7500 | 0.8700 | 0.8700 | 4,638,400 |
01 Mar 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 1,306,600 |
28 Feb 2023 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 1,195,100 |
27 Feb 2023 | 0.8200 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 1,414,700 |
24 Feb 2023 | 0.8700 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 1,433,300 |
23 Feb 2023 | 0.9200 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 1,212,500 |
22 Feb 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 898,800 |
21 Feb 2023 | 0.9900 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 963,200 |
17 Feb 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 813,900 |
16 Feb 2023 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 1,351,900 |
15 Feb 2023 | 0.9400 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 1,230,700 |
14 Feb 2023 | 0.9300 | 1.0300 | 0.8800 | 0.9400 | 0.9400 | 2,846,600 |
13 Feb 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 1,049,900 |
10 Feb 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 1,063,300 |
09 Feb 2023 | 1.0000 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 2,180,100 |
08 Feb 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 1,393,100 |
07 Feb 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 1,148,100 |
06 Feb 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,336,400 |
03 Feb 2023 | 1.1000 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 1,933,700 |
02 Feb 2023 | 1.1000 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 2,242,400 |
01 Feb 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,845,400 |
31 Jan 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 902,500 |
30 Jan 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,180,500 |
27 Jan 2023 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 1,408,200 |
26 Jan 2023 | 1.1400 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 1,601,800 |
25 Jan 2023 | 1.0700 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 1,571,100 |
24 Jan 2023 | 1.1000 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 1,089,600 |
23 Jan 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 1,726,600 |
20 Jan 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 1,454,400 |
19 Jan 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 2,075,400 |
18 Jan 2023 | 1.0700 | 1.2000 | 1.0300 | 1.0700 | 1.0700 | 2,549,000 |
17 Jan 2023 | 1.1400 | 1.1700 | 1.0600 | 1.0800 | 1.0800 | 2,134,500 |
13 Jan 2023 | 1.2400 | 1.2600 | 1.1300 | 1.1700 | 1.1700 | 2,374,800 |
12 Jan 2023 | 1.1500 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 3,003,200 |
11 Jan 2023 | 1.0800 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 2,374,900 |
10 Jan 2023 | 1.0000 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 1,468,900 |
09 Jan 2023 | 1.0000 | 1.0600 | 0.9700 | 0.9700 | 0.9700 | 2,283,700 |
06 Jan 2023 | 1.0000 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 1,850,700 |
05 Jan 2023 | 1.0700 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 3,330,900 |
04 Jan 2023 | 0.9500 | 1.1000 | 0.9400 | 1.0400 | 1.0400 | 2,399,200 |
03 Jan 2023 | 0.9900 | 1.0300 | 0.9100 | 0.9400 | 0.9400 | 2,515,300 |
30 Dec 2022 | 0.9400 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 3,783,200 |
29 Dec 2022 | 0.8200 | 0.9600 | 0.8000 | 0.9500 | 0.9500 | 4,170,400 |
28 Dec 2022 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 2,313,200 |
27 Dec 2022 | 0.8300 | 0.8400 | 0.7400 | 0.7500 | 0.7500 | 4,046,100 |
23 Dec 2022 | 0.8800 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 2,130,300 |
22 Dec 2022 | 0.9000 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 1,922,600 |
21 Dec 2022 | 0.9400 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 2,249,800 |
20 Dec 2022 | 0.9000 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 3,609,100 |
19 Dec 2022 | 1.0300 | 1.0500 | 0.9000 | 0.9100 | 0.9100 | 6,743,300 |
16 Dec 2022 | 1.0700 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 25,343,100 |
15 Dec 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 4,912,000 |
14 Dec 2022 | 1.1700 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 4,697,800 |
13 Dec 2022 | 1.0900 | 1.1900 | 1.0600 | 1.1800 | 1.1800 | 5,066,100 |
12 Dec 2022 | 1.0100 | 1.0700 | 0.9300 | 1.0500 | 1.0500 | 5,612,300 |
09 Dec 2022 | 1.1500 | 1.1800 | 1.0200 | 1.0300 | 1.0300 | 2,846,800 |
08 Dec 2022 | 1.0900 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 2,349,800 |
07 Dec 2022 | 1.0700 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 2,040,900 |
06 Dec 2022 | 1.1700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 3,390,200 |
05 Dec 2022 | 1.3100 | 1.3100 | 1.1400 | 1.1700 | 1.1700 | 3,353,600 |
02 Dec 2022 | 1.1700 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 3,840,700 |
01 Dec 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 3,837,100 |
30 Nov 2022 | 1.2400 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 6,069,300 |
29 Nov 2022 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 1,988,500 |
28 Nov 2022 | 1.2600 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 2,772,000 |
25 Nov 2022 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 993,800 |
23 Nov 2022 | 1.3400 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 1,954,600 |
22 Nov 2022 | 1.3400 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 1,844,900 |
21 Nov 2022 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 1,252,700 |
18 Nov 2022 | 1.4500 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 1,878,800 |
17 Nov 2022 | 1.4300 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 2,421,600 |
16 Nov 2022 | 1.5500 | 1.5700 | 1.3900 | 1.4300 | 1.4300 | 3,850,100 |
15 Nov 2022 | 1.6400 | 1.6600 | 1.5500 | 1.5900 | 1.5900 | 3,059,000 |
14 Nov 2022 | 1.6500 | 1.7300 | 1.5800 | 1.5900 | 1.5900 | 4,074,400 |
11 Nov 2022 | 1.5800 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 5,442,900 |
10 Nov 2022 | 1.2700 | 1.6000 | 1.2700 | 1.5500 | 1.5500 | 8,143,500 |
09 Nov 2022 | 1.4500 | 1.5900 | 1.2600 | 1.2600 | 1.2600 | 4,433,900 |
08 Nov 2022 | 1.4800 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 3,396,500 |
07 Nov 2022 | 1.5100 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 2,709,700 |
04 Nov 2022 | 1.5200 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 3,510,500 |
03 Nov 2022 | 1.5100 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 3,103,900 |
02 Nov 2022 | 1.6100 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 3,541,800 |
01 Nov 2022 | 1.7000 | 1.7800 | 1.6100 | 1.6200 | 1.6200 | 3,631,300 |
31 Oct 2022 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 2,209,800 |
28 Oct 2022 | 1.6600 | 1.7400 | 1.6300 | 1.7300 | 1.7300 | 3,218,900 |
27 Oct 2022 | 1.7300 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 2,258,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |