Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.0460 | 1.0560 | 1.0340 | 1.0560 | 1.0560 | - |
02 Feb 2023 | 1.0320 | 1.0520 | 1.0320 | 1.0440 | 1.0440 | - |
01 Feb 2023 | 1.0420 | 1.0700 | 1.0200 | 1.0440 | 1.0440 | - |
31 Jan 2023 | 1.0340 | 1.0500 | 1.0280 | 1.0400 | 1.0400 | - |
30 Jan 2023 | 1.0120 | 1.0160 | 1.0020 | 1.0160 | 1.0160 | - |
27 Jan 2023 | 1.0280 | 1.0280 | 1.0060 | 1.0220 | 1.0220 | - |
26 Jan 2023 | 1.0060 | 1.0380 | 1.0060 | 1.0320 | 1.0320 | - |
25 Jan 2023 | 1.0240 | 1.0440 | 1.0200 | 1.0200 | 1.0200 | - |
24 Jan 2023 | 1.0120 | 1.0260 | 1.0000 | 1.0260 | 1.0260 | - |
23 Jan 2023 | 1.0200 | 1.0320 | 1.0200 | 1.0240 | 1.0240 | - |
20 Jan 2023 | 1.0000 | 1.0260 | 0.9920 | 1.0240 | 1.0240 | - |
19 Jan 2023 | 1.0200 | 1.0200 | 1.0080 | 1.0100 | 1.0100 | - |
18 Jan 2023 | 1.0020 | 1.0260 | 1.0020 | 1.0220 | 1.0220 | - |
17 Jan 2023 | 1.0040 | 1.0040 | 0.9830 | 0.9920 | 0.9920 | - |
16 Jan 2023 | 1.0220 | 1.0220 | 0.9960 | 1.0060 | 1.0060 | - |
13 Jan 2023 | 1.0380 | 1.0380 | 1.0120 | 1.0200 | 1.0200 | - |
12 Jan 2023 | 1.0400 | 1.0500 | 1.0280 | 1.0380 | 1.0380 | - |
11 Jan 2023 | 1.0020 | 1.0460 | 0.9950 | 1.0460 | 1.0460 | - |
10 Jan 2023 | 0.9520 | 1.0100 | 0.9520 | 1.0100 | 1.0100 | - |
09 Jan 2023 | 0.9210 | 0.9600 | 0.9210 | 0.9470 | 0.9470 | - |
06 Jan 2023 | 0.9020 | 0.9190 | 0.8600 | 0.9130 | 0.9130 | - |
05 Jan 2023 | 0.8750 | 0.9060 | 0.8570 | 0.8920 | 0.8920 | - |
04 Jan 2023 | 0.8590 | 0.8750 | 0.8580 | 0.8670 | 0.8670 | - |
03 Jan 2023 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
02 Jan 2023 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
30 Dec 2022 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
29 Dec 2022 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
28 Dec 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
27 Dec 2022 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
23 Dec 2022 | 0.8740 | 0.8820 | 0.8640 | 0.8640 | 0.8640 | - |
22 Dec 2022 | 0.8750 | 0.8830 | 0.8720 | 0.8730 | 0.8730 | - |
21 Dec 2022 | 0.8770 | 0.8900 | 0.8610 | 0.8840 | 0.8840 | - |
20 Dec 2022 | 0.8720 | 0.8720 | 0.8700 | 0.8720 | 0.8720 | - |
19 Dec 2022 | 0.8510 | 0.8790 | 0.8510 | 0.8790 | 0.8790 | - |
16 Dec 2022 | 0.8550 | 0.8550 | 0.8360 | 0.8540 | 0.8540 | - |
15 Dec 2022 | 0.8680 | 0.8700 | 0.8540 | 0.8580 | 0.8580 | - |
14 Dec 2022 | 0.8710 | 0.8710 | 0.8610 | 0.8690 | 0.8690 | - |
13 Dec 2022 | 0.8610 | 0.8960 | 0.8520 | 0.8920 | 0.8920 | - |
12 Dec 2022 | 0.8530 | 0.8640 | 0.8400 | 0.8640 | 0.8640 | - |
09 Dec 2022 | 0.8410 | 0.8560 | 0.8280 | 0.8560 | 0.8560 | - |
08 Dec 2022 | 0.8160 | 0.8410 | 0.8090 | 0.8410 | 0.8410 | - |
07 Dec 2022 | 0.8490 | 0.8490 | 0.8140 | 0.8190 | 0.8190 | - |
06 Dec 2022 | 0.8530 | 0.8580 | 0.8480 | 0.8530 | 0.8530 | - |
05 Dec 2022 | 0.8710 | 0.8840 | 0.8620 | 0.8620 | 0.8620 | - |
02 Dec 2022 | 0.8380 | 0.8750 | 0.8380 | 0.8750 | 0.8750 | - |
01 Dec 2022 | 0.8380 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | - |
30 Nov 2022 | 0.8300 | 0.8490 | 0.8300 | 0.8420 | 0.8420 | - |
29 Nov 2022 | 0.8210 | 0.8220 | 0.8090 | 0.8090 | 0.8090 | - |
28 Nov 2022 | 0.8090 | 0.8190 | 0.7990 | 0.8190 | 0.8190 | - |
25 Nov 2022 | 0.8100 | 0.8110 | 0.7980 | 0.8110 | 0.8110 | - |
24 Nov 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | - |
23 Nov 2022 | 0.8110 | 0.8320 | 0.8110 | 0.8320 | 0.8320 | - |
22 Nov 2022 | 0.8090 | 0.8240 | 0.8070 | 0.8240 | 0.8240 | - |
21 Nov 2022 | 0.7750 | 0.7970 | 0.7750 | 0.7890 | 0.7890 | - |
18 Nov 2022 | 0.7560 | 0.7640 | 0.7560 | 0.7640 | 0.7640 | - |
17 Nov 2022 | 0.6860 | 0.7570 | 0.6860 | 0.7520 | 0.7520 | - |
16 Nov 2022 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
15 Nov 2022 | 0.5570 | 0.6400 | 0.5500 | 0.6400 | 0.6400 | - |
14 Nov 2022 | 0.5550 | 0.5670 | 0.5500 | 0.5540 | 0.5540 | - |
11 Nov 2022 | 0.5540 | 0.5550 | 0.5390 | 0.5540 | 0.5540 | - |
10 Nov 2022 | 0.5470 | 0.5570 | 0.5250 | 0.5570 | 0.5570 | - |
09 Nov 2022 | 0.5480 | 0.5480 | 0.5270 | 0.5440 | 0.5440 | - |
08 Nov 2022 | 0.5550 | 0.5560 | 0.5500 | 0.5520 | 0.5520 | - |
07 Nov 2022 | 0.5340 | 0.5590 | 0.5340 | 0.5580 | 0.5580 | - |
04 Nov 2022 | 0.5380 | 0.5480 | 0.5300 | 0.5480 | 0.5480 | - |
03 Nov 2022 | 0.5340 | 0.5400 | 0.5190 | 0.5280 | 0.5280 | - |
02 Nov 2022 | 0.5460 | 0.5470 | 0.5220 | 0.5470 | 0.5470 | - |
01 Nov 2022 | 0.5330 | 0.5550 | 0.5290 | 0.5400 | 0.5400 | - |
31 Oct 2022 | 0.5330 | 0.5380 | 0.5270 | 0.5330 | 0.5330 | - |
28 Oct 2022 | 0.5250 | 0.5330 | 0.5060 | 0.5300 | 0.5300 | - |
27 Oct 2022 | 0.5130 | 0.5290 | 0.5020 | 0.5280 | 0.5280 | - |
26 Oct 2022 | 0.5060 | 0.5170 | 0.5060 | 0.5170 | 0.5170 | - |
25 Oct 2022 | 0.4985 | 0.5140 | 0.4985 | 0.5130 | 0.5130 | - |
24 Oct 2022 | 0.5140 | 0.5140 | 0.4915 | 0.5040 | 0.5040 | - |
21 Oct 2022 | 0.5120 | 0.5120 | 0.5010 | 0.5080 | 0.5080 | - |
20 Oct 2022 | 0.5040 | 0.5100 | 0.4925 | 0.5100 | 0.5100 | - |
19 Oct 2022 | 0.5250 | 0.5250 | 0.5030 | 0.5180 | 0.5180 | - |
18 Oct 2022 | 0.4780 | 0.5350 | 0.4715 | 0.5240 | 0.5240 | - |
17 Oct 2022 | 0.4540 | 0.4820 | 0.4540 | 0.4780 | 0.4780 | - |
14 Oct 2022 | 0.4610 | 0.4670 | 0.4590 | 0.4590 | 0.4590 | - |
13 Oct 2022 | 0.4485 | 0.4675 | 0.4485 | 0.4525 | 0.4525 | - |
12 Oct 2022 | 0.4730 | 0.4730 | 0.4490 | 0.4560 | 0.4560 | - |
11 Oct 2022 | 0.4765 | 0.4790 | 0.4675 | 0.4675 | 0.4675 | - |
10 Oct 2022 | 0.4690 | 0.4800 | 0.4690 | 0.4800 | 0.4800 | - |
07 Oct 2022 | 0.5010 | 0.5010 | 0.4730 | 0.4730 | 0.4730 | - |
06 Oct 2022 | 0.5070 | 0.5100 | 0.5010 | 0.5030 | 0.5030 | - |
05 Oct 2022 | 0.5110 | 0.5120 | 0.5020 | 0.5020 | 0.5020 | - |
04 Oct 2022 | 0.5020 | 0.5160 | 0.4855 | 0.5060 | 0.5060 | - |
03 Oct 2022 | 0.4765 | 0.4925 | 0.4765 | 0.4925 | 0.4925 | - |
30 Sept 2022 | 0.4840 | 0.4915 | 0.4775 | 0.4805 | 0.4805 | - |
29 Sept 2022 | 0.4865 | 0.4865 | 0.4765 | 0.4765 | 0.4765 | - |
28 Sept 2022 | 0.4790 | 0.4790 | 0.4570 | 0.4570 | 0.4570 | - |
27 Sept 2022 | 0.4980 | 0.5200 | 0.4890 | 0.4915 | 0.4915 | - |
26 Sept 2022 | 0.4875 | 0.4920 | 0.4830 | 0.4920 | 0.4920 | - |
23 Sept 2022 | 0.5050 | 0.5050 | 0.4995 | 0.5000 | 0.5000 | - |
22 Sept 2022 | 0.4965 | 0.5060 | 0.4965 | 0.5060 | 0.5060 | - |
21 Sept 2022 | 0.5000 | 0.5020 | 0.4995 | 0.4995 | 0.4995 | - |
20 Sept 2022 | 0.5110 | 0.5110 | 0.5000 | 0.5000 | 0.5000 | - |
19 Sept 2022 | 0.5110 | 0.5170 | 0.5070 | 0.5170 | 0.5170 | - |
16 Sept 2022 | 0.5120 | 0.5120 | 0.5040 | 0.5040 | 0.5040 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |