Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7858 | 0.7858 | 43,500 |
26 Jan 2023 | 0.8715 | 0.8715 | 0.7900 | 0.8049 | 0.8049 | 72,700 |
25 Jan 2023 | 0.7925 | 0.8375 | 0.7900 | 0.8300 | 0.8300 | 181,600 |
24 Jan 2023 | 0.7985 | 0.8048 | 0.7886 | 0.7942 | 0.7942 | 34,600 |
23 Jan 2023 | 0.8287 | 0.8287 | 0.7874 | 0.7983 | 0.7983 | 72,000 |
20 Jan 2023 | 0.8123 | 0.8264 | 0.7963 | 0.8230 | 0.8230 | 43,500 |
19 Jan 2023 | 0.7800 | 0.8200 | 0.7557 | 0.8158 | 0.8158 | 45,100 |
18 Jan 2023 | 0.7827 | 0.8104 | 0.7564 | 0.7614 | 0.7614 | 106,600 |
17 Jan 2023 | 0.8180 | 0.8530 | 0.7500 | 0.7838 | 0.7838 | 302,300 |
13 Jan 2023 | 0.9000 | 0.9280 | 0.8000 | 0.8463 | 0.8463 | 494,700 |
12 Jan 2023 | 0.8500 | 0.9388 | 0.8500 | 0.9284 | 0.9284 | 172,400 |
11 Jan 2023 | 0.9140 | 0.9140 | 0.8160 | 0.8480 | 0.8480 | 90,500 |
10 Jan 2023 | 0.8300 | 0.8669 | 0.8100 | 0.8667 | 0.8667 | 80,600 |
09 Jan 2023 | 0.9220 | 0.9220 | 0.8270 | 0.8308 | 0.8308 | 220,100 |
06 Jan 2023 | 0.8297 | 0.8630 | 0.8290 | 0.8612 | 0.8612 | 41,900 |
05 Jan 2023 | 0.8382 | 0.8400 | 0.8281 | 0.8337 | 0.8337 | 58,100 |
04 Jan 2023 | 0.7975 | 0.8466 | 0.7950 | 0.8370 | 0.8370 | 63,400 |
03 Jan 2023 | 0.8286 | 0.8305 | 0.7892 | 0.8079 | 0.8079 | 113,100 |
30 Dec 2022 | 0.7465 | 0.7758 | 0.7440 | 0.7607 | 0.7607 | 45,200 |
29 Dec 2022 | 0.8000 | 0.8000 | 0.7829 | 0.7856 | 0.7856 | 47,400 |
28 Dec 2022 | 0.8480 | 0.8480 | 0.7730 | 0.7799 | 0.7799 | 85,500 |
27 Dec 2022 | 0.8600 | 0.8700 | 0.8000 | 0.8478 | 0.8478 | 43,600 |
23 Dec 2022 | 0.7445 | 0.8493 | 0.7445 | 0.8360 | 0.8360 | 80,700 |
22 Dec 2022 | 0.7200 | 0.7441 | 0.6915 | 0.7441 | 0.7441 | 12,000 |
21 Dec 2022 | 0.7100 | 0.7477 | 0.7035 | 0.7186 | 0.7186 | 66,800 |
20 Dec 2022 | 0.6781 | 0.7244 | 0.6781 | 0.7000 | 0.7000 | 336,400 |
19 Dec 2022 | 0.6933 | 0.6933 | 0.6673 | 0.6673 | 0.6673 | 151,800 |
16 Dec 2022 | 0.6388 | 0.7307 | 0.6388 | 0.7038 | 0.7038 | 97,200 |
15 Dec 2022 | 0.6719 | 0.6784 | 0.6303 | 0.6433 | 0.6433 | 38,100 |
14 Dec 2022 | 0.6650 | 0.6937 | 0.6350 | 0.6900 | 0.6900 | 162,700 |
13 Dec 2022 | 0.7100 | 0.7100 | 0.6731 | 0.6800 | 0.6800 | 67,500 |
12 Dec 2022 | 0.6325 | 0.6734 | 0.6224 | 0.6734 | 0.6734 | 35,600 |
09 Dec 2022 | 0.6416 | 0.6617 | 0.6239 | 0.6239 | 0.6239 | 80,300 |
08 Dec 2022 | 0.6768 | 0.7062 | 0.6283 | 0.6416 | 0.6416 | 179,900 |
07 Dec 2022 | 0.6895 | 0.6978 | 0.6825 | 0.6826 | 0.6826 | 100,000 |
06 Dec 2022 | 0.6968 | 0.6988 | 0.6621 | 0.6770 | 0.6770 | 255,400 |
05 Dec 2022 | 0.7452 | 0.7643 | 0.6900 | 0.6900 | 0.6900 | 63,900 |
02 Dec 2022 | 0.7890 | 0.7890 | 0.7444 | 0.7508 | 0.7508 | 62,700 |
01 Dec 2022 | 0.7601 | 0.7906 | 0.7390 | 0.7906 | 0.7906 | 231,700 |
30 Nov 2022 | 0.7400 | 0.7406 | 0.6949 | 0.7345 | 0.7345 | 61,500 |
29 Nov 2022 | 0.6800 | 0.7368 | 0.6761 | 0.7252 | 0.7252 | 247,600 |
28 Nov 2022 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 27,800 |
25 Nov 2022 | 0.7199 | 0.7484 | 0.7199 | 0.7307 | 0.7307 | 16,700 |
23 Nov 2022 | 0.7148 | 0.7193 | 0.6956 | 0.7193 | 0.7193 | 61,600 |
22 Nov 2022 | 0.6480 | 0.7188 | 0.6480 | 0.7188 | 0.7188 | 79,900 |
21 Nov 2022 | 0.6625 | 0.6671 | 0.6311 | 0.6637 | 0.6637 | 115,600 |
18 Nov 2022 | 0.6478 | 0.6480 | 0.6171 | 0.6417 | 0.6417 | 17,600 |
17 Nov 2022 | 0.6450 | 0.6542 | 0.6168 | 0.6467 | 0.6467 | 59,000 |
16 Nov 2022 | 0.6750 | 0.6750 | 0.6593 | 0.6647 | 0.6647 | 48,300 |
15 Nov 2022 | 0.6762 | 0.6853 | 0.6700 | 0.6800 | 0.6800 | 51,100 |
14 Nov 2022 | 0.6666 | 0.7119 | 0.6666 | 0.6860 | 0.6860 | 75,800 |
11 Nov 2022 | 0.7045 | 0.7045 | 0.6658 | 0.6865 | 0.6865 | 29,300 |
10 Nov 2022 | 0.5980 | 0.6667 | 0.5899 | 0.6591 | 0.6591 | 253,700 |
09 Nov 2022 | 0.6000 | 0.6000 | 0.5545 | 0.5600 | 0.5600 | 136,700 |
08 Nov 2022 | 0.6000 | 0.6201 | 0.5770 | 0.5900 | 0.5900 | 264,300 |
07 Nov 2022 | 0.6075 | 0.6225 | 0.5854 | 0.5937 | 0.5937 | 83,000 |
04 Nov 2022 | 0.5726 | 0.6037 | 0.5461 | 0.5905 | 0.5905 | 114,500 |
03 Nov 2022 | 0.5380 | 0.5640 | 0.5300 | 0.5600 | 0.5600 | 155,900 |
02 Nov 2022 | 0.6030 | 0.6030 | 0.5331 | 0.5490 | 0.5490 | 87,200 |
01 Nov 2022 | 0.6278 | 0.6278 | 0.6096 | 0.6096 | 0.6096 | 2,700 |
31 Oct 2022 | 0.6226 | 0.6226 | 0.5971 | 0.6000 | 0.6000 | 56,000 |
28 Oct 2022 | 0.6425 | 0.6500 | 0.6051 | 0.6170 | 0.6170 | 95,900 |
27 Oct 2022 | 0.6110 | 0.6431 | 0.6110 | 0.6400 | 0.6400 | 244,500 |
26 Oct 2022 | 0.6368 | 0.6400 | 0.6188 | 0.6200 | 0.6200 | 42,900 |
25 Oct 2022 | 0.6602 | 0.6602 | 0.6211 | 0.6334 | 0.6334 | 32,200 |
24 Oct 2022 | 0.6500 | 0.6666 | 0.6237 | 0.6414 | 0.6414 | 47,100 |
21 Oct 2022 | 0.5913 | 0.6600 | 0.5900 | 0.6493 | 0.6493 | 59,500 |
20 Oct 2022 | 0.5860 | 0.6101 | 0.5719 | 0.5719 | 0.5719 | 101,800 |
19 Oct 2022 | 0.5970 | 0.6096 | 0.5800 | 0.5800 | 0.5800 | 175,100 |
18 Oct 2022 | 0.5950 | 0.6042 | 0.5894 | 0.5894 | 0.5894 | 55,000 |
17 Oct 2022 | 0.6101 | 0.6182 | 0.5837 | 0.5951 | 0.5951 | 56,000 |
14 Oct 2022 | 0.6550 | 0.6550 | 0.5911 | 0.5980 | 0.5980 | 174,500 |
13 Oct 2022 | 0.6850 | 0.6850 | 0.6548 | 0.6720 | 0.6720 | 44,300 |
12 Oct 2022 | 0.6798 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 35,600 |
11 Oct 2022 | 0.6839 | 0.7250 | 0.6697 | 0.6706 | 0.6706 | 25,000 |
10 Oct 2022 | 0.6869 | 0.7100 | 0.6869 | 0.6982 | 0.6982 | 2,900 |
07 Oct 2022 | 0.7284 | 0.7284 | 0.6926 | 0.7000 | 0.7000 | 206,300 |
06 Oct 2022 | 0.7217 | 0.7300 | 0.7150 | 0.7200 | 0.7200 | 222,600 |
05 Oct 2022 | 0.7605 | 0.7610 | 0.7200 | 0.7202 | 0.7202 | 95,900 |
04 Oct 2022 | 0.7650 | 0.7749 | 0.7550 | 0.7613 | 0.7613 | 31,700 |
03 Oct 2022 | 0.7857 | 0.7857 | 0.7552 | 0.7640 | 0.7640 | 87,500 |
30 Sept 2022 | 0.7730 | 0.7840 | 0.7685 | 0.7685 | 0.7685 | 36,700 |
29 Sept 2022 | 0.7390 | 0.7603 | 0.7288 | 0.7465 | 0.7465 | 43,200 |
28 Sept 2022 | 0.6530 | 0.7505 | 0.6530 | 0.7417 | 0.7417 | 141,900 |
27 Sept 2022 | 0.6720 | 0.6720 | 0.6049 | 0.6687 | 0.6687 | 194,100 |
26 Sept 2022 | 0.6280 | 0.6779 | 0.6146 | 0.6483 | 0.6483 | 60,100 |
23 Sept 2022 | 0.6680 | 0.6875 | 0.6280 | 0.6729 | 0.6729 | 92,500 |
22 Sept 2022 | 0.6861 | 0.7426 | 0.6820 | 0.6915 | 0.6915 | 78,200 |
21 Sept 2022 | 0.7260 | 0.7640 | 0.7136 | 0.7136 | 0.7136 | 109,500 |
20 Sept 2022 | 0.7776 | 0.7776 | 0.7525 | 0.7599 | 0.7599 | 44,800 |
19 Sept 2022 | 0.8100 | 0.8100 | 0.7683 | 0.7852 | 0.7852 | 14,000 |
16 Sept 2022 | 0.7634 | 0.8059 | 0.7590 | 0.8059 | 0.8059 | 124,900 |
15 Sept 2022 | 0.7973 | 0.7973 | 0.7700 | 0.7700 | 0.7700 | 58,000 |
14 Sept 2022 | 0.8038 | 0.8088 | 0.8005 | 0.8050 | 0.8050 | 12,600 |
13 Sept 2022 | 0.8500 | 0.8570 | 0.7901 | 0.7989 | 0.7989 | 343,200 |
12 Sept 2022 | 0.9900 | 1.0000 | 0.9585 | 0.9858 | 0.9858 | 74,900 |
09 Sept 2022 | 0.9600 | 0.9752 | 0.8749 | 0.9719 | 0.9719 | 152,300 |
08 Sept 2022 | 0.9857 | 0.9859 | 0.9295 | 0.9500 | 0.9500 | 117,000 |
07 Sept 2022 | 0.9340 | 0.9917 | 0.9340 | 0.9863 | 0.9863 | 16,900 |
06 Sept 2022 | 1.0679 | 1.1400 | 0.9538 | 0.9600 | 0.9600 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |