Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.8150 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 1,211,880 |
22 Mar 2023 | 0.8150 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 1,211,880 |
21 Mar 2023 | 0.7800 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 1,411,030 |
20 Mar 2023 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 4,359,001 |
17 Mar 2023 | 0.8200 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 714,346 |
16 Mar 2023 | 0.8150 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 1,343,795 |
15 Mar 2023 | 0.8600 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 1,200,179 |
14 Mar 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 2,936,669 |
13 Mar 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 5,338,068 |
10 Mar 2023 | 0.8600 | 0.8600 | 0.8150 | 0.8200 | 0.8200 | 10,769,540 |
09 Mar 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
08 Mar 2023 | 0.8800 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 2,592,937 |
07 Mar 2023 | 0.9200 | 0.9250 | 0.9125 | 0.9200 | 0.9200 | 1,585,609 |
06 Mar 2023 | 0.9650 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 2,336,333 |
03 Mar 2023 | 0.9350 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 2,608,260 |
02 Mar 2023 | 0.9700 | 0.9750 | 0.9550 | 0.9650 | 0.9650 | 1,609,865 |
01 Mar 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 1,497,147 |
28 Feb 2023 | 0.9450 | 0.9650 | 0.9400 | 0.9550 | 0.9550 | 2,758,136 |
27 Feb 2023 | 0.9200 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 3,315,797 |
24 Feb 2023 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9400 | 1,902,542 |
23 Feb 2023 | 0.9200 | 0.9350 | 0.9150 | 0.9300 | 0.9300 | 1,596,429 |
22 Feb 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9250 | 0.9250 | 1,815,821 |
21 Feb 2023 | 0.9350 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | 2,784,426 |
20 Feb 2023 | 0.9450 | 0.9500 | 0.9200 | 0.9250 | 0.9250 | 6,465,826 |
17 Feb 2023 | 1.0650 | 1.0850 | 1.0450 | 1.0750 | 1.0750 | 6,054,396 |
16 Feb 2023 | 1.0300 | 1.0550 | 1.0250 | 1.0350 | 1.0350 | 7,221,885 |
15 Feb 2023 | 0.9900 | 1.0025 | 0.9850 | 0.9850 | 0.9850 | 3,106,214 |
14 Feb 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 1,474,014 |
13 Feb 2023 | 0.9400 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 1,303,791 |
10 Feb 2023 | 0.9650 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 1,743,807 |
09 Feb 2023 | 0.9750 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 1,261,412 |
08 Feb 2023 | 0.9900 | 1.0000 | 0.9750 | 0.9900 | 0.9900 | 1,696,540 |
07 Feb 2023 | 0.9850 | 1.0200 | 0.9850 | 0.9900 | 0.9900 | 4,464,968 |
06 Feb 2023 | 0.9700 | 0.9900 | 0.9700 | 0.9750 | 0.9750 | 3,748,436 |
03 Feb 2023 | 0.9650 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | 2,541,588 |
02 Feb 2023 | 0.9500 | 0.9550 | 0.9350 | 0.9450 | 0.9450 | 1,284,264 |
01 Feb 2023 | 0.9500 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 4,223,616 |
31 Jan 2023 | 0.9200 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 1,916,660 |
30 Jan 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 1,619,972 |
27 Jan 2023 | 0.9400 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 3,492,649 |
25 Jan 2023 | 0.9250 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 1,737,056 |
24 Jan 2023 | 0.9100 | 0.9200 | 0.9050 | 0.9150 | 0.9150 | 3,445,088 |
23 Jan 2023 | 0.8900 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 1,449,684 |
20 Jan 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8550 | 0.8550 | 427,689 |
19 Jan 2023 | 0.8500 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 557,440 |
18 Jan 2023 | 0.8650 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 1,457,633 |
17 Jan 2023 | 0.8650 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 1,345,037 |
16 Jan 2023 | 0.8700 | 0.8750 | 0.8550 | 0.8650 | 0.8650 | 3,209,116 |
13 Jan 2023 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 4,404,424 |
12 Jan 2023 | 0.8250 | 0.8450 | 0.8200 | 0.8300 | 0.8300 | 4,269,615 |
11 Jan 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 1,906,530 |
10 Jan 2023 | 0.7600 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 2,564,914 |
09 Jan 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | 3,647,681 |
06 Jan 2023 | 0.7300 | 0.7500 | 0.7150 | 0.7300 | 0.7300 | 4,889,047 |
05 Jan 2023 | 0.7250 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 3,208,038 |
04 Jan 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 5,572,642 |
03 Jan 2023 | 0.6600 | 0.6600 | 0.6350 | 0.6550 | 0.6550 | 2,342,291 |
30 Dec 2022 | 0.6450 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | 3,495,451 |
29 Dec 2022 | 0.6250 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | 3,562,165 |
28 Dec 2022 | 0.6500 | 0.6550 | 0.6300 | 0.6350 | 0.6350 | 2,418,897 |
23 Dec 2022 | 0.6800 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 2,318,655 |
22 Dec 2022 | 0.7000 | 0.7050 | 0.6850 | 0.6900 | 0.6900 | 795,957 |
21 Dec 2022 | 0.7100 | 0.7150 | 0.6950 | 0.6950 | 0.6950 | 1,843,880 |
20 Dec 2022 | 0.7150 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 5,481,803 |
19 Dec 2022 | 0.7800 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | 1,459,034 |
16 Dec 2022 | 0.7900 | 0.8000 | 0.7750 | 0.7850 | 0.7850 | 1,454,745 |
15 Dec 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 3,743,321 |
14 Dec 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 2,655,494 |
13 Dec 2022 | 0.8500 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 2,403,115 |
12 Dec 2022 | 0.8350 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 2,516,009 |
09 Dec 2022 | 0.8600 | 0.8600 | 0.8400 | 0.8550 | 0.8550 | 1,458,193 |
08 Dec 2022 | 0.8400 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 2,025,754 |
07 Dec 2022 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 2,338,180 |
06 Dec 2022 | 0.8600 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 2,573,081 |
05 Dec 2022 | 0.8800 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 2,752,518 |
02 Dec 2022 | 0.8200 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 1,829,486 |
01 Dec 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 1,640,349 |
30 Nov 2022 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 1,036,617 |
29 Nov 2022 | 0.8100 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 1,873,414 |
28 Nov 2022 | 0.8350 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 3,740,536 |
25 Nov 2022 | 0.8650 | 0.8750 | 0.8450 | 0.8450 | 0.8450 | 3,210,194 |
24 Nov 2022 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 1,283,758 |
23 Nov 2022 | 0.8800 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 1,593,167 |
22 Nov 2022 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 1,700,729 |
21 Nov 2022 | 0.8500 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 2,153,320 |
18 Nov 2022 | 0.8400 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 2,754,001 |
17 Nov 2022 | 0.8650 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 4,244,802 |
16 Nov 2022 | 0.9050 | 0.9150 | 0.8900 | 0.8950 | 0.8950 | 4,971,165 |
15 Nov 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 3,399,206 |
14 Nov 2022 | 0.9550 | 0.9950 | 0.9500 | 0.9950 | 0.9950 | 7,523,627 |
11 Nov 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 2,334,351 |
10 Nov 2022 | 0.9400 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 1,991,203 |
09 Nov 2022 | 0.9550 | 0.9600 | 0.9300 | 0.9550 | 0.9550 | 3,286,475 |
08 Nov 2022 | 0.9250 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 3,343,142 |
07 Nov 2022 | 0.9650 | 0.9650 | 0.9350 | 0.9400 | 0.9400 | 2,695,619 |
04 Nov 2022 | 0.9400 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 1,986,065 |
03 Nov 2022 | 0.9400 | 0.9450 | 0.9250 | 0.9350 | 0.9350 | 4,066,297 |
02 Nov 2022 | 0.9950 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 1,999,084 |
01 Nov 2022 | 0.9600 | 1.0050 | 0.9550 | 0.9950 | 0.9950 | 8,533,504 |
31 Oct 2022 | 0.9550 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 36,419,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |