Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 0.7584 | 0.8400 | 0.7500 | 0.7750 | 0.7750 | 19,043 |
27 Mar 2023 | 0.7500 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 20,800 |
24 Mar 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 |
23 Mar 2023 | 0.7590 | 0.8190 | 0.7590 | 0.8000 | 0.8000 | 25,700 |
22 Mar 2023 | 0.8050 | 0.8350 | 0.7200 | 0.8100 | 0.8100 | 41,200 |
21 Mar 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 27,400 |
20 Mar 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8400 | 0.8400 | 20,100 |
17 Mar 2023 | 0.8500 | 0.8850 | 0.8500 | 0.8600 | 0.8600 | 25,300 |
16 Mar 2023 | 0.8730 | 0.8950 | 0.8600 | 0.8690 | 0.8690 | 19,000 |
15 Mar 2023 | 0.8110 | 0.8860 | 0.8110 | 0.8860 | 0.8860 | 19,800 |
14 Mar 2023 | 0.8370 | 0.8900 | 0.8010 | 0.8010 | 0.8010 | 23,200 |
13 Mar 2023 | 0.8500 | 0.9050 | 0.8500 | 0.8860 | 0.8860 | 3,200 |
10 Mar 2023 | 0.8710 | 0.9100 | 0.8360 | 0.8710 | 0.8710 | 43,000 |
09 Mar 2023 | 0.8720 | 0.9100 | 0.8700 | 0.8750 | 0.8750 | 35,700 |
08 Mar 2023 | 0.8400 | 0.9180 | 0.8400 | 0.9180 | 0.9180 | 6,700 |
07 Mar 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8850 | 0.8850 | 55,500 |
06 Mar 2023 | 0.8710 | 0.8810 | 0.8400 | 0.8790 | 0.8790 | 15,300 |
03 Mar 2023 | 0.8300 | 0.9000 | 0.8300 | 0.8800 | 0.8800 | 7,100 |
02 Mar 2023 | 0.9100 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 11,100 |
01 Mar 2023 | 0.9460 | 0.9460 | 0.8530 | 0.8530 | 0.8530 | 17,500 |
28 Feb 2023 | 0.8400 | 0.9400 | 0.8400 | 0.8900 | 0.8900 | 4,900 |
27 Feb 2023 | 0.8100 | 0.8510 | 0.8100 | 0.8510 | 0.8510 | 37,400 |
24 Feb 2023 | 0.9100 | 0.9100 | 0.8310 | 0.8500 | 0.8500 | 6,700 |
23 Feb 2023 | 0.8600 | 0.9030 | 0.8600 | 0.8610 | 0.8610 | 24,200 |
22 Feb 2023 | 0.9010 | 0.9200 | 0.8510 | 0.8700 | 0.8700 | 35,000 |
21 Feb 2023 | 1.0000 | 1.0000 | 0.9010 | 0.9200 | 0.9200 | 50,200 |
17 Feb 2023 | 0.9500 | 1.0300 | 0.9100 | 0.9900 | 0.9900 | 121,300 |
16 Feb 2023 | 0.9300 | 1.0500 | 0.9110 | 1.0000 | 1.0000 | 151,800 |
15 Feb 2023 | 0.9740 | 1.0100 | 0.7600 | 1.0100 | 1.0100 | 2,380,400 |
14 Feb 2023 | 0.9150 | 0.9200 | 0.9030 | 0.9180 | 0.9180 | 7,600 |
13 Feb 2023 | 0.9600 | 0.9800 | 0.9010 | 0.9400 | 0.9400 | 35,900 |
10 Feb 2023 | 0.9520 | 1.0000 | 0.8860 | 0.9480 | 0.9480 | 57,700 |
09 Feb 2023 | 1.0200 | 1.0310 | 0.9510 | 0.9730 | 0.9730 | 35,300 |
08 Feb 2023 | 1.0000 | 1.0300 | 0.9510 | 0.9700 | 0.9700 | 50,900 |
07 Feb 2023 | 0.9900 | 1.0000 | 0.9510 | 1.0000 | 1.0000 | 13,800 |
06 Feb 2023 | 1.0200 | 1.0200 | 0.9540 | 0.9900 | 0.9900 | 44,000 |
03 Feb 2023 | 1.0200 | 1.0200 | 0.9510 | 1.0000 | 1.0000 | 22,100 |
02 Feb 2023 | 0.9660 | 1.0300 | 0.9200 | 0.9900 | 0.9900 | 54,400 |
01 Feb 2023 | 0.9210 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 44,100 |
31 Jan 2023 | 0.9980 | 1.0400 | 0.8020 | 0.9300 | 0.9300 | 132,300 |
30 Jan 2023 | 0.9400 | 1.0800 | 0.9400 | 1.0100 | 1.0100 | 5,800 |
27 Jan 2023 | 1.0100 | 1.0100 | 0.9710 | 1.0000 | 1.0000 | 18,600 |
26 Jan 2023 | 1.1300 | 1.1300 | 0.9640 | 1.0200 | 1.0200 | 71,600 |
25 Jan 2023 | 1.1700 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 8,000 |
24 Jan 2023 | 1.1100 | 1.1300 | 1.0720 | 1.0900 | 1.0900 | 8,100 |
23 Jan 2023 | 1.0400 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 25,600 |
20 Jan 2023 | 1.0500 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 27,700 |
19 Jan 2023 | 1.0600 | 1.0800 | 0.9840 | 1.0800 | 1.0800 | 27,700 |
18 Jan 2023 | 1.0400 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 14,700 |
17 Jan 2023 | 0.9700 | 1.0800 | 0.9600 | 1.0500 | 1.0500 | 23,600 |
13 Jan 2023 | 1.1000 | 1.1000 | 0.9610 | 1.0000 | 1.0000 | 33,900 |
12 Jan 2023 | 0.9700 | 1.0900 | 0.9500 | 1.0100 | 1.0100 | 107,400 |
11 Jan 2023 | 0.9650 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 69,800 |
10 Jan 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 5,100 |
09 Jan 2023 | 0.9830 | 0.9830 | 0.8700 | 0.9100 | 0.9100 | 10,600 |
06 Jan 2023 | 0.8400 | 0.9800 | 0.8400 | 0.9100 | 0.9100 | 58,600 |
05 Jan 2023 | 0.8500 | 0.8500 | 0.8020 | 0.8300 | 0.8300 | 56,600 |
04 Jan 2023 | 0.8190 | 0.8360 | 0.7510 | 0.7510 | 0.7510 | 9,100 |
03 Jan 2023 | 0.7440 | 0.8200 | 0.7440 | 0.7800 | 0.7800 | 7,300 |
30 Dec 2022 | 0.7600 | 0.8000 | 0.7510 | 0.7800 | 0.7800 | 26,400 |
29 Dec 2022 | 0.8100 | 0.8200 | 0.7710 | 0.7800 | 0.7800 | 13,100 |
28 Dec 2022 | 0.8010 | 0.8300 | 0.7650 | 0.8210 | 0.8210 | 81,000 |
27 Dec 2022 | 0.8000 | 0.8400 | 0.7800 | 0.7810 | 0.7810 | 23,100 |
23 Dec 2022 | 0.8090 | 0.8290 | 0.8010 | 0.8290 | 0.8290 | 9,800 |
22 Dec 2022 | 0.8000 | 0.8600 | 0.8000 | 0.8560 | 0.8560 | 24,200 |
21 Dec 2022 | 0.8100 | 0.8600 | 0.7620 | 0.8000 | 0.8000 | 41,200 |
20 Dec 2022 | 0.7910 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 64,800 |
19 Dec 2022 | 0.8300 | 0.8300 | 0.7550 | 0.8200 | 0.8200 | 17,800 |
16 Dec 2022 | 0.8200 | 0.8230 | 0.7860 | 0.7900 | 0.7900 | 22,500 |
15 Dec 2022 | 0.7810 | 0.8200 | 0.7810 | 0.8200 | 0.8200 | 19,100 |
14 Dec 2022 | 0.7890 | 0.8000 | 0.7820 | 0.7960 | 0.7960 | 18,000 |
13 Dec 2022 | 0.8010 | 0.8200 | 0.7740 | 0.8000 | 0.8000 | 40,200 |
12 Dec 2022 | 0.7800 | 0.8400 | 0.7300 | 0.8400 | 0.8400 | 30,200 |
09 Dec 2022 | 0.8400 | 0.8400 | 0.7200 | 0.8200 | 0.8200 | 81,100 |
08 Dec 2022 | 0.7590 | 0.8800 | 0.7200 | 0.8350 | 0.8350 | 123,000 |
07 Dec 2022 | 0.7470 | 0.7480 | 0.7200 | 0.7210 | 0.7210 | 27,300 |
06 Dec 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7470 | 0.7470 | 19,200 |
05 Dec 2022 | 0.7630 | 0.7900 | 0.7610 | 0.7700 | 0.7700 | 21,000 |
02 Dec 2022 | 0.8100 | 0.8100 | 0.7530 | 0.8000 | 0.8000 | 12,800 |
01 Dec 2022 | 0.8880 | 0.8880 | 0.7600 | 0.8100 | 0.8100 | 27,400 |
30 Nov 2022 | 0.7800 | 0.8150 | 0.7730 | 0.7800 | 0.7800 | 33,600 |
29 Nov 2022 | 0.8000 | 0.8100 | 0.7700 | 0.7910 | 0.7910 | 11,100 |
28 Nov 2022 | 0.7820 | 0.8230 | 0.7820 | 0.8230 | 0.8230 | 14,900 |
25 Nov 2022 | 0.8200 | 0.8340 | 0.7900 | 0.7900 | 0.7900 | 3,400 |
23 Nov 2022 | 0.8010 | 0.8360 | 0.8010 | 0.8300 | 0.8300 | 4,600 |
22 Nov 2022 | 0.8000 | 0.8280 | 0.7800 | 0.8260 | 0.8260 | 18,500 |
21 Nov 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 7,500 |
18 Nov 2022 | 0.8520 | 0.8530 | 0.8200 | 0.8460 | 0.8460 | 9,200 |
17 Nov 2022 | 0.8860 | 0.8860 | 0.8520 | 0.8520 | 0.8520 | 11,800 |
16 Nov 2022 | 0.8500 | 0.8650 | 0.8400 | 0.8500 | 0.8500 | 5,400 |
15 Nov 2022 | 0.8900 | 0.8900 | 0.8370 | 0.8630 | 0.8630 | 44,500 |
14 Nov 2022 | 0.8000 | 0.9000 | 0.8000 | 0.8550 | 0.8550 | 8,700 |
11 Nov 2022 | 0.8930 | 0.8930 | 0.8400 | 0.8820 | 0.8820 | 5,600 |
10 Nov 2022 | 0.8900 | 0.8900 | 0.8500 | 0.8750 | 0.8750 | 10,900 |
09 Nov 2022 | 0.9140 | 0.9140 | 0.8500 | 0.8500 | 0.8500 | 14,600 |
08 Nov 2022 | 0.8600 | 0.9000 | 0.8510 | 0.8700 | 0.8700 | 5,700 |
07 Nov 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 10,100 |
04 Nov 2022 | 0.9300 | 0.9400 | 0.8790 | 0.8790 | 0.8790 | 29,300 |
03 Nov 2022 | 0.9290 | 0.9290 | 0.8310 | 0.9030 | 0.9030 | 72,500 |
02 Nov 2022 | 0.9200 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |