Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.5450 | 0.6100 | 0.5300 | 0.6000 | 0.6000 | 61,982 |
01 Feb 2023 | 0.6200 | 0.6200 | 0.5450 | 0.5450 | 0.5450 | 289,993 |
31 Jan 2023 | 0.6550 | 0.6600 | 0.6100 | 0.6150 | 0.6150 | 203,252 |
30 Jan 2023 | 0.6800 | 0.6800 | 0.6550 | 0.6600 | 0.6600 | 91,282 |
27 Jan 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 49 |
25 Jan 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 21,742 |
24 Jan 2023 | 0.7000 | 0.7050 | 0.6700 | 0.6700 | 0.6700 | 25,682 |
23 Jan 2023 | 0.6500 | 0.7250 | 0.6450 | 0.6800 | 0.6800 | 40,121 |
20 Jan 2023 | 0.7200 | 0.7250 | 0.6300 | 0.6400 | 0.6400 | 135,682 |
19 Jan 2023 | 0.6850 | 0.7250 | 0.6800 | 0.7250 | 0.7250 | 12,251 |
18 Jan 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 14,095 |
17 Jan 2023 | 0.7000 | 0.7150 | 0.6925 | 0.7000 | 0.7000 | 44,371 |
16 Jan 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 37,025 |
13 Jan 2023 | 0.6700 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 42,365 |
12 Jan 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 48,688 |
11 Jan 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 98,356 |
10 Jan 2023 | 0.6600 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 66,811 |
09 Jan 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6550 | 0.6550 | 77,964 |
06 Jan 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 11,403 |
05 Jan 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 1,700 |
04 Jan 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 30,157 |
03 Jan 2023 | 0.6500 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 45,109 |
30 Dec 2022 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 2,825 |
29 Dec 2022 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 6,379 |
28 Dec 2022 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 1,692 |
23 Dec 2022 | 0.6400 | 0.6750 | 0.6200 | 0.6200 | 0.6200 | 101,128 |
22 Dec 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 32,467 |
21 Dec 2022 | 0.6350 | 0.6700 | 0.6300 | 0.6650 | 0.6650 | 10,305 |
20 Dec 2022 | 0.7200 | 0.7200 | 0.6300 | 0.6300 | 0.6300 | 35,890 |
19 Dec 2022 | 0.7000 | 0.7250 | 0.6700 | 0.7000 | 0.7000 | 50,464 |
16 Dec 2022 | 0.6400 | 0.6950 | 0.6250 | 0.6950 | 0.6950 | 63,288 |
15 Dec 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 89,657 |
14 Dec 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6750 | 0.6750 | 38,535 |
13 Dec 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 108,027 |
12 Dec 2022 | 0.7000 | 0.7000 | 0.6750 | 0.6900 | 0.6900 | 29,976 |
09 Dec 2022 | 0.7000 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 84,624 |
08 Dec 2022 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 92,039 |
07 Dec 2022 | 0.6600 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 6,808 |
06 Dec 2022 | 0.6700 | 0.6700 | 0.6350 | 0.6500 | 0.6500 | 72,005 |
05 Dec 2022 | 0.6650 | 0.7000 | 0.6650 | 0.6750 | 0.6750 | 77,732 |
02 Dec 2022 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 43,045 |
01 Dec 2022 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 34,266 |
30 Nov 2022 | 0.6350 | 0.6600 | 0.6350 | 0.6500 | 0.6500 | 25,373 |
29 Nov 2022 | 0.6400 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 6,150 |
28 Nov 2022 | 0.6300 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 51,360 |
25 Nov 2022 | 0.6500 | 0.6800 | 0.6250 | 0.6300 | 0.6300 | 144,397 |
24 Nov 2022 | 0.7000 | 0.7100 | 0.5900 | 0.6500 | 0.6500 | 257,969 |
23 Nov 2022 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 16,437 |
22 Nov 2022 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 15,566 |
21 Nov 2022 | 0.7300 | 0.7400 | 0.7100 | 0.7150 | 0.7150 | 99,699 |
18 Nov 2022 | 0.7150 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 150,748 |
17 Nov 2022 | 0.7400 | 0.7400 | 0.7050 | 0.7050 | 0.7050 | 774,446 |
16 Nov 2022 | 0.7500 | 0.7650 | 0.7400 | 0.7400 | 0.7400 | 81,628 |
15 Nov 2022 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 117,852 |
14 Nov 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 152,710 |
11 Nov 2022 | 0.7350 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 46,637 |
10 Nov 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 145,919 |
09 Nov 2022 | 0.7200 | 0.7450 | 0.7200 | 0.7300 | 0.7300 | 152,589 |
08 Nov 2022 | 0.7400 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | 98,479 |
07 Nov 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 63,672 |
04 Nov 2022 | 0.7200 | 0.7350 | 0.7200 | 0.7350 | 0.7350 | 3,800 |
03 Nov 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 15,902 |
02 Nov 2022 | 0.7300 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 153,834 |
01 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 62,922 |
31 Oct 2022 | 0.7250 | 0.7350 | 0.7150 | 0.7150 | 0.7150 | 62,473 |
28 Oct 2022 | 0.7650 | 0.7650 | 0.7100 | 0.7150 | 0.7150 | 239,556 |
27 Oct 2022 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 45,414 |
26 Oct 2022 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 56,189 |
25 Oct 2022 | 0.7500 | 0.7650 | 0.7300 | 0.7600 | 0.7600 | 107,859 |
24 Oct 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 67,998 |
21 Oct 2022 | 0.7600 | 0.7650 | 0.7525 | 0.7600 | 0.7600 | 107,449 |
20 Oct 2022 | 0.7800 | 0.7800 | 0.7450 | 0.7450 | 0.7450 | 173,666 |
19 Oct 2022 | 0.7500 | 0.8075 | 0.7500 | 0.7750 | 0.7750 | 109,689 |
18 Oct 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 8,378 |
17 Oct 2022 | 0.7550 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 36,028 |
14 Oct 2022 | 0.7600 | 0.7850 | 0.7600 | 0.7750 | 0.7750 | 11,538 |
13 Oct 2022 | 0.7900 | 0.7950 | 0.7000 | 0.7000 | 0.7000 | 52,431 |
12 Oct 2022 | 0.7700 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 10,519 |
11 Oct 2022 | 0.7600 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 53,986 |
10 Oct 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 20,909 |
07 Oct 2022 | 0.8050 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 49,688 |
06 Oct 2022 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 1,935 |
05 Oct 2022 | 0.7600 | 0.8000 | 0.7550 | 0.7900 | 0.7900 | 49,001 |
04 Oct 2022 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 45,575 |
03 Oct 2022 | 0.7600 | 0.7600 | 0.7250 | 0.7250 | 0.7250 | 9,055 |
30 Sept 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 2,733 |
29 Sept 2022 | 0.7850 | 0.7850 | 0.7600 | 0.7850 | 0.7850 | 10,000 |
28 Sept 2022 | 0.7800 | 0.7850 | 0.7550 | 0.7550 | 0.7550 | 13,381 |
27 Sept 2022 | 0.7950 | 0.8000 | 0.7600 | 0.7850 | 0.7850 | 5,052 |
26 Sept 2022 | 0.7700 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | 29,725 |
23 Sept 2022 | 0.7850 | 0.7900 | 0.7600 | 0.7775 | 0.7775 | 37,340 |
21 Sept 2022 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 31,213 |
20 Sept 2022 | 0.8250 | 0.8250 | 0.7450 | 0.7450 | 0.7450 | 69,864 |
19 Sept 2022 | 0.8000 | 0.8150 | 0.7250 | 0.8150 | 0.8150 | 216,353 |
16 Sept 2022 | 0.8000 | 0.8100 | 0.7650 | 0.8100 | 0.8100 | 128,157 |
15 Sept 2022 | 0.8150 | 0.8150 | 0.7800 | 0.8100 | 0.8100 | 77,597 |
14 Sept 2022 | 0.8450 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 220,198 |
13 Sept 2022 | 0.8700 | 0.8700 | 0.8350 | 0.8400 | 0.8400 | 22,523 |
12 Sept 2022 | 0.8300 | 0.8600 | 0.8050 | 0.8300 | 0.8300 | 17,138 |
09 Sept 2022 | 0.9000 | 0.9000 | 0.8250 | 0.8300 | 0.8300 | 109,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |