Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.9450 | 0.9600 | 0.9270 | 0.9400 | 0.9400 | 203,198 |
30 Mar 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9350 | 0.9350 | 919,539 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.8850 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 303,977 |
27 Mar 2023 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 147,445 |
24 Mar 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 119,974 |
23 Mar 2023 | 0.8700 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 507,603 |
22 Mar 2023 | 0.8500 | 0.8700 | 0.8425 | 0.8550 | 0.8550 | 240,467 |
21 Mar 2023 | 0.8200 | 0.8550 | 0.8200 | 0.8550 | 0.8550 | 439,156 |
20 Mar 2023 | 0.8450 | 0.8450 | 0.8000 | 0.8000 | 0.8000 | 189,043 |
17 Mar 2023 | 0.8500 | 0.8500 | 0.8050 | 0.8200 | 0.8200 | 730,719 |
16 Mar 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 1,263,645 |
15 Mar 2023 | 0.9100 | 0.9125 | 0.8550 | 0.8550 | 0.8550 | 741,638 |
14 Mar 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 259,400 |
13 Mar 2023 | 0.9150 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 207,036 |
10 Mar 2023 | 0.9050 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 310,772 |
09 Mar 2023 | 0.9150 | 0.9250 | 0.8900 | 0.9050 | 0.9050 | 357,831 |
08 Mar 2023 | 0.9300 | 0.9550 | 0.9100 | 0.9200 | 0.9200 | 124,039 |
07 Mar 2023 | 0.9750 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 286,469 |
06 Mar 2023 | 0.9700 | 0.9800 | 0.9550 | 0.9600 | 0.9600 | 160,324 |
03 Mar 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 117,311 |
02 Mar 2023 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 133,843 |
01 Mar 2023 | 0.9800 | 1.0150 | 0.9800 | 1.0000 | 1.0000 | 89,621 |
28 Feb 2023 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 83,946 |
27 Feb 2023 | 1.0250 | 1.0250 | 0.9750 | 0.9800 | 0.9800 | 256,663 |
24 Feb 2023 | 1.0000 | 1.0350 | 0.9800 | 0.9800 | 0.9800 | 371,107 |
23 Feb 2023 | 1.0500 | 1.0600 | 1.0250 | 1.0250 | 1.0250 | 219,740 |
22 Feb 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 138,686 |
21 Feb 2023 | 1.0550 | 1.0850 | 1.0200 | 1.0800 | 1.0800 | 165,835 |
20 Feb 2023 | 1.0800 | 1.0900 | 1.0250 | 1.0550 | 1.0550 | 496,195 |
17 Feb 2023 | 1.0750 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 277,841 |
16 Feb 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 579,934 |
15 Feb 2023 | 1.1300 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 172,060 |
14 Feb 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 330,533 |
13 Feb 2023 | 1.1600 | 1.1600 | 1.1250 | 1.1350 | 1.1350 | 85,540 |
10 Feb 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1450 | 1.1450 | 194,809 |
09 Feb 2023 | 1.1850 | 1.1850 | 1.1550 | 1.1700 | 1.1700 | 81,054 |
08 Feb 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 178,117 |
07 Feb 2023 | 1.1500 | 1.1700 | 1.1450 | 1.1700 | 1.1700 | 441,932 |
06 Feb 2023 | 1.1250 | 1.1500 | 1.0950 | 1.1500 | 1.1500 | 420,783 |
03 Feb 2023 | 1.1350 | 1.1400 | 1.1000 | 1.1250 | 1.1250 | 210,445 |
02 Feb 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 10,427 |
01 Feb 2023 | 1.1500 | 1.1650 | 1.1100 | 1.1600 | 1.1600 | 262,077 |
31 Jan 2023 | 1.1300 | 1.1350 | 1.1100 | 1.1350 | 1.1350 | 145,439 |
30 Jan 2023 | 1.1250 | 1.1550 | 1.1200 | 1.1450 | 1.1450 | 89,689 |
27 Jan 2023 | 1.1250 | 1.1450 | 1.1200 | 1.1250 | 1.1250 | 122,816 |
25 Jan 2023 | 1.1350 | 1.1500 | 1.1150 | 1.1400 | 1.1400 | 868,353 |
24 Jan 2023 | 1.1700 | 1.1900 | 1.1450 | 1.1650 | 1.1650 | 7,228,206 |
23 Jan 2023 | 1.2150 | 1.2150 | 1.1700 | 1.1800 | 1.1800 | 1,007,025 |
20 Jan 2023 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 142,529 |
19 Jan 2023 | 1.1600 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 87,737 |
18 Jan 2023 | 1.1500 | 1.1850 | 1.1500 | 1.1550 | 1.1550 | 139,679 |
17 Jan 2023 | 1.1650 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 96,609 |
16 Jan 2023 | 1.2000 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 708,518 |
13 Jan 2023 | 1.1500 | 1.1900 | 1.1450 | 1.1800 | 1.1800 | 328,643 |
12 Jan 2023 | 1.1100 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 435,178 |
11 Jan 2023 | 1.1300 | 1.1450 | 1.1050 | 1.1100 | 1.1100 | 308,930 |
10 Jan 2023 | 1.1400 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 118,874 |
09 Jan 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 182,382 |
06 Jan 2023 | 1.1650 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 289,354 |
05 Jan 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 1,910,963 |
04 Jan 2023 | 1.0750 | 1.1100 | 1.0750 | 1.1100 | 1.1100 | 147,743 |
03 Jan 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0750 | 1.0750 | 131,825 |
30 Dec 2022 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 49,622 |
29 Dec 2022 | 1.0700 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 605,258 |
28 Dec 2022 | 1.1250 | 1.1250 | 1.0700 | 1.0850 | 1.0850 | 105,909 |
23 Dec 2022 | 1.0600 | 1.0950 | 1.0350 | 1.0800 | 1.0800 | 484,733 |
22 Dec 2022 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0700 | 100,430 |
21 Dec 2022 | 1.0250 | 1.0550 | 1.0200 | 1.0400 | 1.0400 | 570,672 |
20 Dec 2022 | 1.1000 | 1.1000 | 1.0200 | 1.0250 | 1.0250 | 420,008 |
19 Dec 2022 | 1.0550 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 224,142 |
16 Dec 2022 | 1.0850 | 1.0900 | 1.0500 | 1.0750 | 1.0750 | 262,158 |
15 Dec 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0950 | 1.0950 | 335,161 |
14 Dec 2022 | 1.1600 | 1.1850 | 1.1450 | 1.1700 | 1.1700 | 157,495 |
13 Dec 2022 | 1.1950 | 1.1950 | 1.1450 | 1.1600 | 1.1600 | 209,598 |
12 Dec 2022 | 1.2100 | 1.2100 | 1.1550 | 1.1800 | 1.1800 | 250,118 |
09 Dec 2022 | 1.2150 | 1.2350 | 1.1900 | 1.2050 | 1.2050 | 192,956 |
08 Dec 2022 | 1.1700 | 1.2400 | 1.1550 | 1.2200 | 1.2200 | 715,860 |
07 Dec 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 412,691 |
06 Dec 2022 | 1.1800 | 1.1850 | 1.1450 | 1.1700 | 1.1700 | 370,179 |
05 Dec 2022 | 1.1600 | 1.2000 | 1.1450 | 1.2000 | 1.2000 | 3,209,851 |
02 Dec 2022 | 1.1750 | 1.1950 | 1.1500 | 1.1700 | 1.1700 | 182,402 |
01 Dec 2022 | 1.1400 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 343,437 |
30 Nov 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 257,962 |
29 Nov 2022 | 1.1050 | 1.1200 | 1.0850 | 1.0900 | 1.0900 | 107,240 |
28 Nov 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 446,086 |
25 Nov 2022 | 1.1650 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 73,658 |
24 Nov 2022 | 1.1700 | 1.2000 | 1.1550 | 1.1650 | 1.1650 | 150,566 |
23 Nov 2022 | 1.1600 | 1.2150 | 1.1600 | 1.2000 | 1.2000 | 2,253,968 |
22 Nov 2022 | 1.1650 | 1.1850 | 1.1550 | 1.1550 | 1.1550 | 123,891 |
21 Nov 2022 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 75,776 |
18 Nov 2022 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 187,541 |
17 Nov 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 306,959 |
16 Nov 2022 | 1.1700 | 1.2500 | 1.1700 | 1.1950 | 1.1950 | 638,280 |
15 Nov 2022 | 1.1750 | 1.1850 | 1.1400 | 1.1750 | 1.1750 | 472,435 |
14 Nov 2022 | 1.1300 | 1.1850 | 1.1300 | 1.1600 | 1.1600 | 5,135,215 |
11 Nov 2022 | 1.0800 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 806,426 |
10 Nov 2022 | 1.0150 | 1.0750 | 0.9900 | 1.0500 | 1.0500 | 1,611,467 |
09 Nov 2022 | 0.9650 | 0.9900 | 0.9550 | 0.9700 | 0.9700 | 313,436 |
08 Nov 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 137,844 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |