Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.7850 | 0.7850 | 0.7800 | 0.7820 | 0.7820 | 98,500 |
03 Feb 2023 | 0.7850 | 0.7850 | 0.7800 | 0.7825 | 0.7825 | 98,500 |
02 Feb 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 8,389 |
01 Feb 2023 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 10,020 |
31 Jan 2023 | 0.7750 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 40,011 |
30 Jan 2023 | 0.7800 | 0.7850 | 0.7650 | 0.7800 | 0.7800 | 91,099 |
27 Jan 2023 | 0.7900 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 31,658 |
25 Jan 2023 | 0.7600 | 0.7900 | 0.7550 | 0.7750 | 0.7750 | 192,373 |
24 Jan 2023 | 0.7500 | 0.7650 | 0.7400 | 0.7550 | 0.7550 | 103,204 |
23 Jan 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 36,865 |
20 Jan 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 60,803 |
19 Jan 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 30,000 |
18 Jan 2023 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | 14,924 |
17 Jan 2023 | 0.7600 | 0.7625 | 0.7550 | 0.7600 | 0.7600 | 86,196 |
16 Jan 2023 | 0.7600 | 0.7650 | 0.7550 | 0.7625 | 0.7625 | 44,868 |
13 Jan 2023 | 0.7650 | 0.7650 | 0.7625 | 0.7625 | 0.7625 | 16,517 |
12 Jan 2023 | 0.7600 | 0.7625 | 0.7600 | 0.7625 | 0.7625 | 11,667 |
11 Jan 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 58,700 |
10 Jan 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 7,255 |
09 Jan 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 45,383 |
06 Jan 2023 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 1,561 |
05 Jan 2023 | 0.7800 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 15,397 |
04 Jan 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 14,741 |
03 Jan 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 12,571 |
30 Dec 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 8,763 |
29 Dec 2022 | 0.7700 | 0.7775 | 0.7700 | 0.7750 | 0.7750 | 36,654 |
28 Dec 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 6,000 |
23 Dec 2022 | 0.7900 | 0.7900 | 0.7600 | 0.7850 | 0.7850 | 19,505 |
22 Dec 2022 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 46,455 |
21 Dec 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 56,363 |
20 Dec 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 7,860 |
19 Dec 2022 | 0.7800 | 0.7825 | 0.7500 | 0.7500 | 0.7500 | 24,322 |
16 Dec 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
15 Dec 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 5,594 |
14 Dec 2022 | 0.7700 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 5,004 |
13 Dec 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 17,880 |
12 Dec 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 12,268 |
09 Dec 2022 | 0.7700 | 0.7700 | 0.7650 | 0.7650 | 0.7650 | 5,749 |
08 Dec 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 26,001 |
07 Dec 2022 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | 44,311 |
06 Dec 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 20,824 |
05 Dec 2022 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 0.7900 | 4,931 |
02 Dec 2022 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 9,181 |
01 Dec 2022 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
30 Nov 2022 | 0.7600 | 0.8100 | 0.7600 | 0.7850 | 0.7850 | 28,922 |
29 Nov 2022 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 15,287 |
28 Nov 2022 | 0.7750 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 781 |
25 Nov 2022 | 0.7700 | 0.7725 | 0.7700 | 0.7725 | 0.7725 | 3 |
24 Nov 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 9,525 |
23 Nov 2022 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 645 |
22 Nov 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7550 | 0.7550 | 44,689 |
21 Nov 2022 | 0.7750 | 0.8000 | 0.7750 | 0.8000 | 0.8000 | 75,537 |
18 Nov 2022 | 0.7800 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | 44,905 |
17 Nov 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 1,289 |
16 Nov 2022 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 69,908 |
15 Nov 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 60,207 |
14 Nov 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 13,842 |
11 Nov 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 26,628 |
10 Nov 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3 |
09 Nov 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 4,004 |
08 Nov 2022 | 0.7825 | 0.7850 | 0.7825 | 0.7850 | 0.7850 | 14,093 |
07 Nov 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 12,271 |
04 Nov 2022 | 0.7900 | 0.7900 | 0.7750 | 0.7900 | 0.7900 | 24,975 |
03 Nov 2022 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 77,656 |
02 Nov 2022 | 0.7550 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 75,399 |
01 Nov 2022 | 0.7550 | 0.7550 | 0.7200 | 0.7200 | 0.7200 | 10,484 |
31 Oct 2022 | 0.7050 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 99,682 |
28 Oct 2022 | 0.7000 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 307,658 |
27 Oct 2022 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 46,606 |
26 Oct 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 65,746 |
25 Oct 2022 | 0.7250 | 0.7400 | 0.7050 | 0.7050 | 0.7050 | 38,412 |
24 Oct 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
21 Oct 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
20 Oct 2022 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 60,653 |
19 Oct 2022 | 0.7200 | 0.7350 | 0.7175 | 0.7200 | 0.7200 | 21,308 |
18 Oct 2022 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 3,752 |
17 Oct 2022 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 6,028 |
14 Oct 2022 | 0.7150 | 0.7150 | 0.6900 | 0.7150 | 0.7150 | 16,406 |
13 Oct 2022 | 0.7000 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 2,198 |
12 Oct 2022 | 0.6950 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 583 |
11 Oct 2022 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 15,001 |
10 Oct 2022 | 0.6900 | 0.7100 | 0.6850 | 0.6900 | 0.6900 | 108,507 |
07 Oct 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 28,521 |
06 Oct 2022 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 15,702 |
05 Oct 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 63,408 |
04 Oct 2022 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 34,465 |
03 Oct 2022 | 0.6950 | 0.6950 | 0.6875 | 0.6900 | 0.6900 | 30,125 |
30 Sept 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 6,781 |
29 Sept 2022 | 0.6900 | 0.7050 | 0.6800 | 0.6900 | 0.6900 | 68,346 |
28 Sept 2022 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 26,309 |
27 Sept 2022 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 17,687 |
26 Sept 2022 | 0.7100 | 0.7450 | 0.7100 | 0.7100 | 0.7100 | 62,649 |
23 Sept 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 25,622 |
21 Sept 2022 | 0.7300 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 70,499 |
20 Sept 2022 | 0.7150 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 40,662 |
19 Sept 2022 | 0.7500 | 0.7500 | 0.7150 | 0.7150 | 0.7150 | 1,491 |
16 Sept 2022 | 0.7350 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 69,039 |
15 Sept 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7350 | 0.7350 | 21,783 |
14 Sept 2022 | 0.7350 | 0.7450 | 0.7300 | 0.7400 | 0.7400 | 37,269 |
13 Sept 2022 | 0.7350 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 21,942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |