Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.8950 | 0.9400 | 0.8860 | 0.9030 | 0.9030 | 266,413 |
02 Feb 2023 | 0.9000 | 0.9110 | 0.8660 | 0.8950 | 0.8950 | 138,369 |
01 Feb 2023 | 0.9100 | 0.9350 | 0.8910 | 0.9100 | 0.9100 | 71,115 |
31 Jan 2023 | 0.9100 | 0.9300 | 0.8940 | 0.9100 | 0.9100 | 168,447 |
30 Jan 2023 | 0.9070 | 0.9240 | 0.8660 | 0.9100 | 0.9100 | 56,281 |
27 Jan 2023 | 0.8900 | 0.9190 | 0.8880 | 0.8940 | 0.8940 | 77,527 |
26 Jan 2023 | 0.9420 | 0.9420 | 0.8710 | 0.8900 | 0.8900 | 171,732 |
25 Jan 2023 | 0.8800 | 0.9080 | 0.8700 | 0.8950 | 0.8950 | 173,287 |
24 Jan 2023 | 0.9090 | 0.9440 | 0.8810 | 0.8850 | 0.8850 | 72,465 |
23 Jan 2023 | 0.9200 | 0.9200 | 0.8530 | 0.9090 | 0.9090 | 176,583 |
20 Jan 2023 | 0.9030 | 0.9440 | 0.9030 | 0.9200 | 0.9200 | 38,176 |
19 Jan 2023 | 0.9260 | 0.9320 | 0.8990 | 0.9030 | 0.9030 | 151,424 |
18 Jan 2023 | 0.9420 | 0.9420 | 0.9100 | 0.9260 | 0.9260 | 14,937 |
17 Jan 2023 | 0.9380 | 0.9440 | 0.9150 | 0.9420 | 0.9420 | 185,818 |
16 Jan 2023 | 0.9120 | 0.9370 | 0.9010 | 0.9330 | 0.9330 | 99,514 |
13 Jan 2023 | 0.9270 | 0.9300 | 0.9090 | 0.9200 | 0.9200 | 72,938 |
12 Jan 2023 | 0.9300 | 0.9300 | 0.8630 | 0.9260 | 0.9260 | 114,649 |
11 Jan 2023 | 0.8620 | 0.9290 | 0.8620 | 0.9100 | 0.9100 | 138,254 |
10 Jan 2023 | 0.8600 | 0.9290 | 0.8600 | 0.9150 | 0.9150 | 141,875 |
09 Jan 2023 | 0.8890 | 0.9280 | 0.8450 | 0.9220 | 0.9220 | 499,307 |
05 Jan 2023 | 0.8880 | 0.8940 | 0.8500 | 0.8890 | 0.8890 | 78,293 |
04 Jan 2023 | 0.8810 | 0.8940 | 0.8300 | 0.8880 | 0.8880 | 107,395 |
03 Jan 2023 | 0.8940 | 0.8940 | 0.8740 | 0.8810 | 0.8810 | 57,425 |
02 Jan 2023 | 0.7600 | 0.9000 | 0.7600 | 0.8670 | 0.8670 | 191,742 |
30 Dec 2022 | 0.7530 | 0.8180 | 0.7530 | 0.7560 | 0.7560 | 94,450 |
29 Dec 2022 | 0.7800 | 0.8160 | 0.7520 | 0.7520 | 0.7520 | 51,694 |
28 Dec 2022 | 0.7850 | 0.8140 | 0.7500 | 0.7800 | 0.7800 | 233,304 |
27 Dec 2022 | 0.7760 | 0.8480 | 0.7760 | 0.7850 | 0.7850 | 221,880 |
23 Dec 2022 | 0.7500 | 0.7950 | 0.7430 | 0.7760 | 0.7760 | 255,764 |
22 Dec 2022 | 0.8200 | 0.8200 | 0.7380 | 0.7520 | 0.7520 | 170,792 |
21 Dec 2022 | 0.7450 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 55,400 |
20 Dec 2022 | 0.7620 | 0.8350 | 0.7450 | 0.7450 | 0.7450 | 103,637 |
19 Dec 2022 | 0.7880 | 0.8110 | 0.7620 | 0.7620 | 0.7620 | 73,115 |
16 Dec 2022 | 0.8000 | 0.8920 | 0.7500 | 0.7900 | 0.7900 | 131,127 |
15 Dec 2022 | 0.8000 | 0.8290 | 0.7790 | 0.8000 | 0.8000 | 108,140 |
14 Dec 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 202,642 |
13 Dec 2022 | 0.8260 | 0.8520 | 0.8110 | 0.8400 | 0.8400 | 175,297 |
12 Dec 2022 | 0.9000 | 0.9050 | 0.8140 | 0.8250 | 0.8250 | 113,896 |
09 Dec 2022 | 0.8600 | 0.8600 | 0.8250 | 0.8390 | 0.8390 | 162,331 |
08 Dec 2022 | 0.7770 | 0.8990 | 0.7310 | 0.8580 | 0.8580 | 261,884 |
07 Dec 2022 | 0.8510 | 0.8600 | 0.8210 | 0.8570 | 0.8570 | 274,018 |
06 Dec 2022 | 0.8620 | 0.8960 | 0.8510 | 0.8510 | 0.8510 | 34,730 |
05 Dec 2022 | 0.8800 | 0.8910 | 0.8550 | 0.8590 | 0.8590 | 188,791 |
02 Dec 2022 | 0.9060 | 0.9370 | 0.8800 | 0.8800 | 0.8800 | 233,752 |
01 Dec 2022 | 0.9100 | 0.9640 | 0.9060 | 0.9060 | 0.9060 | 129,477 |
30 Nov 2022 | 0.9300 | 0.9690 | 0.9100 | 0.9230 | 0.9230 | 232,471 |
29 Nov 2022 | 0.9690 | 0.9800 | 0.9210 | 0.9480 | 0.9480 | 160,046 |
28 Nov 2022 | 0.9900 | 0.9900 | 0.9370 | 0.9540 | 0.9540 | 214,652 |
25 Nov 2022 | 1.0260 | 1.0260 | 0.9300 | 0.9900 | 0.9900 | 736,378 |
24 Nov 2022 | 0.8770 | 1.0600 | 0.8570 | 1.0260 | 1.0260 | 1,448,586 |
23 Nov 2022 | 0.8990 | 0.8990 | 0.8750 | 0.8760 | 0.8760 | 131,749 |
22 Nov 2022 | 0.8900 | 0.8980 | 0.8810 | 0.8950 | 0.8950 | 42,562 |
21 Nov 2022 | 0.8620 | 0.9230 | 0.8620 | 0.8900 | 0.8900 | 307,479 |
18 Nov 2022 | 0.8450 | 0.8980 | 0.8300 | 0.8620 | 0.8620 | 142,077 |
17 Nov 2022 | 0.7620 | 0.9110 | 0.7620 | 0.8450 | 0.8450 | 462,467 |
16 Nov 2022 | 0.8860 | 0.8970 | 0.8620 | 0.8700 | 0.8700 | 217,753 |
15 Nov 2022 | 0.9000 | 0.9000 | 0.8640 | 0.8860 | 0.8860 | 216,846 |
14 Nov 2022 | 0.8800 | 0.8890 | 0.8250 | 0.8770 | 0.8770 | 196,467 |
11 Nov 2022 | 0.8900 | 0.9020 | 0.8510 | 0.8800 | 0.8800 | 297,473 |
10 Nov 2022 | 0.8590 | 0.8950 | 0.8470 | 0.8840 | 0.8840 | 265,747 |
09 Nov 2022 | 0.8840 | 0.9290 | 0.8430 | 0.8590 | 0.8590 | 461,810 |
08 Nov 2022 | 0.8230 | 0.8850 | 0.8230 | 0.8840 | 0.8840 | 270,053 |
07 Nov 2022 | 0.9500 | 0.9500 | 0.8000 | 0.8230 | 0.8230 | 626,935 |
04 Nov 2022 | 0.9800 | 1.0000 | 0.7600 | 0.9500 | 0.9500 | 1,020,035 |
03 Nov 2022 | 0.8450 | 0.9500 | 0.8450 | 0.9400 | 0.9400 | 1,423,410 |
02 Nov 2022 | 0.7560 | 0.8960 | 0.7560 | 0.8450 | 0.8450 | 773,079 |
01 Nov 2022 | 0.6990 | 0.7690 | 0.6990 | 0.7560 | 0.7560 | 729,361 |
31 Oct 2022 | 0.6440 | 0.7200 | 0.6310 | 0.6990 | 0.6990 | 569,630 |
28 Oct 2022 | 0.6590 | 0.6590 | 0.6290 | 0.6440 | 0.6440 | 152,466 |
27 Oct 2022 | 0.6500 | 0.6500 | 0.6210 | 0.6280 | 0.6280 | 169,444 |
26 Oct 2022 | 0.6380 | 0.6550 | 0.6210 | 0.6500 | 0.6500 | 160,721 |
25 Oct 2022 | 0.6310 | 0.6490 | 0.6200 | 0.6380 | 0.6380 | 190,530 |
24 Oct 2022 | 0.6500 | 0.6510 | 0.6200 | 0.6490 | 0.6490 | 204,925 |
21 Oct 2022 | 0.6500 | 0.6500 | 0.6080 | 0.6500 | 0.6500 | 96,771 |
20 Oct 2022 | 0.6540 | 0.6540 | 0.6300 | 0.6500 | 0.6500 | 30,111 |
19 Oct 2022 | 0.6390 | 0.6580 | 0.6330 | 0.6540 | 0.6540 | 66,234 |
18 Oct 2022 | 0.6400 | 0.6600 | 0.6090 | 0.6300 | 0.6300 | 78,341 |
17 Oct 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6080 | 0.6080 | 210,976 |
14 Oct 2022 | 0.6400 | 0.6400 | 0.6260 | 0.6300 | 0.6300 | 301,746 |
13 Oct 2022 | 0.6400 | 0.6400 | 0.6110 | 0.6390 | 0.6390 | 107,866 |
12 Oct 2022 | 0.6360 | 0.6560 | 0.6030 | 0.6400 | 0.6400 | 98,200 |
11 Oct 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6260 | 0.6260 | 151,716 |
10 Oct 2022 | 0.6200 | 0.6520 | 0.6200 | 0.6480 | 0.6480 | 338,261 |
07 Oct 2022 | 0.6250 | 0.6420 | 0.6010 | 0.6200 | 0.6200 | 298,153 |
06 Oct 2022 | 0.6150 | 0.6320 | 0.6120 | 0.6280 | 0.6280 | 150,734 |
05 Oct 2022 | 0.6260 | 0.6380 | 0.5990 | 0.6150 | 0.6150 | 522,616 |
04 Oct 2022 | 0.5940 | 0.6690 | 0.5940 | 0.6240 | 0.6240 | 174,056 |
03 Oct 2022 | 0.6040 | 0.6260 | 0.5870 | 0.5940 | 0.5940 | 264,036 |
30 Sept 2022 | 0.6010 | 0.6300 | 0.5920 | 0.6040 | 0.6040 | 190,567 |
29 Sept 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6150 | 0.6150 | 332,684 |
28 Sept 2022 | 0.6560 | 0.6560 | 0.6060 | 0.6300 | 0.6300 | 231,600 |
27 Sept 2022 | 0.6870 | 0.6870 | 0.6340 | 0.6560 | 0.6560 | 217,722 |
26 Sept 2022 | 0.6450 | 0.6740 | 0.6450 | 0.6650 | 0.6650 | 181,648 |
23 Sept 2022 | 0.6580 | 0.6820 | 0.6400 | 0.6450 | 0.6450 | 461,197 |
22 Sept 2022 | 0.5990 | 0.6990 | 0.5910 | 0.6580 | 0.6580 | 1,208,440 |
21 Sept 2022 | 0.6160 | 0.6220 | 0.5910 | 0.5990 | 0.5990 | 846,667 |
20 Sept 2022 | 0.6400 | 0.6600 | 0.6010 | 0.6240 | 0.6240 | 247,855 |
19 Sept 2022 | 0.6470 | 0.6840 | 0.5940 | 0.6410 | 0.6410 | 512,121 |
16 Sept 2022 | 0.6640 | 0.7000 | 0.6400 | 0.6480 | 0.6480 | 379,154 |
15 Sept 2022 | 0.6600 | 0.6960 | 0.6400 | 0.6780 | 0.6780 | 361,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |