Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 1.2000 | 1.3500 | 1.2000 | 1.2187 | 1.2187 | 320,782 |
Feb 01, 2023 | 1.0800 | 1.2000 | 1.0600 | 1.1600 | 1.1600 | 525,000 |
Jan 31, 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 92,700 |
Jan 30, 2023 | 1.1100 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 154,400 |
Jan 27, 2023 | 1.0800 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 305,100 |
Jan 26, 2023 | 1.0430 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 222,400 |
Jan 25, 2023 | 0.9500 | 1.0600 | 0.9300 | 1.0500 | 1.0500 | 448,000 |
Jan 24, 2023 | 0.9000 | 0.9380 | 0.8900 | 0.9300 | 0.9300 | 136,300 |
Jan 23, 2023 | 0.8700 | 0.9380 | 0.8500 | 0.9200 | 0.9200 | 225,900 |
Jan 20, 2023 | 0.8500 | 0.9000 | 0.8300 | 0.8770 | 0.8770 | 164,400 |
Jan 19, 2023 | 0.8010 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 180,500 |
Jan 18, 2023 | 0.8650 | 0.8650 | 0.7610 | 0.8000 | 0.8000 | 259,700 |
Jan 17, 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8470 | 0.8470 | 162,900 |
Jan 13, 2023 | 0.8300 | 0.8780 | 0.8300 | 0.8700 | 0.8700 | 223,300 |
Jan 12, 2023 | 0.7690 | 0.8500 | 0.7600 | 0.8400 | 0.8400 | 434,000 |
Jan 11, 2023 | 0.7890 | 0.7980 | 0.7600 | 0.7850 | 0.7850 | 77,500 |
Jan 10, 2023 | 0.7570 | 0.7920 | 0.7500 | 0.7640 | 0.7640 | 149,800 |
Jan 09, 2023 | 0.7710 | 0.8150 | 0.6500 | 0.7000 | 0.7000 | 179,300 |
Jan 06, 2023 | 0.7770 | 0.7810 | 0.7300 | 0.7440 | 0.7440 | 59,300 |
Jan 05, 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7430 | 0.7430 | 260,000 |
Jan 04, 2023 | 0.7100 | 0.7400 | 0.7040 | 0.7200 | 0.7200 | 56,000 |
Jan 03, 2023 | 0.6540 | 0.7500 | 0.6500 | 0.6800 | 0.6800 | 86,600 |
Dec 30, 2022 | 0.6300 | 0.6540 | 0.5950 | 0.6300 | 0.6300 | 124,400 |
Dec 29, 2022 | 0.6100 | 0.6300 | 0.6010 | 0.6300 | 0.6300 | 121,700 |
Dec 28, 2022 | 0.5920 | 0.6130 | 0.5800 | 0.6000 | 0.6000 | 40,600 |
Dec 27, 2022 | 0.5900 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 56,700 |
Dec 23, 2022 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 36,300 |
Dec 22, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5540 | 0.5540 | 156,900 |
Dec 21, 2022 | 0.6180 | 0.6280 | 0.5710 | 0.6000 | 0.6000 | 81,800 |
Dec 20, 2022 | 0.5870 | 0.6500 | 0.5800 | 0.6080 | 0.6080 | 90,300 |
Dec 19, 2022 | 0.5820 | 0.6500 | 0.5820 | 0.6000 | 0.6000 | 26,200 |
Dec 16, 2022 | 0.6110 | 0.6400 | 0.5810 | 0.6150 | 0.6150 | 50,800 |
Dec 15, 2022 | 0.6390 | 0.6500 | 0.6000 | 0.6060 | 0.6060 | 162,400 |
Dec 14, 2022 | 0.6500 | 0.6900 | 0.6200 | 0.6230 | 0.6230 | 38,500 |
Dec 13, 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6320 | 0.6320 | 75,600 |
Dec 12, 2022 | 0.6600 | 0.6900 | 0.6270 | 0.6390 | 0.6390 | 54,100 |
Dec 09, 2022 | 0.6700 | 0.6910 | 0.6300 | 0.6510 | 0.6510 | 110,600 |
Dec 08, 2022 | 0.6400 | 0.6760 | 0.6300 | 0.6400 | 0.6400 | 150,200 |
Dec 07, 2022 | 0.7250 | 0.7250 | 0.5510 | 0.6250 | 0.6250 | 455,100 |
Dec 06, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7150 | 0.7150 | 91,000 |
Dec 05, 2022 | 0.7800 | 0.7800 | 0.7160 | 0.7230 | 0.7230 | 194,400 |
Dec 02, 2022 | 0.7700 | 0.7900 | 0.7480 | 0.7700 | 0.7700 | 65,000 |
Dec 01, 2022 | 0.7620 | 0.7900 | 0.7110 | 0.7510 | 0.7510 | 108,200 |
Nov 30, 2022 | 0.7600 | 0.7850 | 0.7410 | 0.7700 | 0.7700 | 112,600 |
Nov 29, 2022 | 0.7940 | 0.7990 | 0.7600 | 0.7750 | 0.7750 | 100,100 |
Nov 28, 2022 | 0.8220 | 0.8300 | 0.7700 | 0.7960 | 0.7960 | 36,700 |
Nov 25, 2022 | 0.8030 | 0.8300 | 0.8030 | 0.8150 | 0.8150 | 12,300 |
Nov 23, 2022 | 0.7850 | 0.8530 | 0.7850 | 0.8200 | 0.8200 | 64,700 |
Nov 22, 2022 | 0.8200 | 0.8300 | 0.7820 | 0.8070 | 0.8070 | 66,900 |
Nov 21, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 96,300 |
Nov 18, 2022 | 0.7970 | 0.8700 | 0.7500 | 0.8500 | 0.8500 | 231,000 |
Nov 17, 2022 | 0.8280 | 0.8570 | 0.8000 | 0.8100 | 0.8100 | 98,400 |
Nov 16, 2022 | 0.8150 | 0.8600 | 0.8000 | 0.8340 | 0.8340 | 83,800 |
Nov 15, 2022 | 0.7700 | 0.8650 | 0.7700 | 0.8150 | 0.8150 | 439,500 |
Nov 14, 2022 | 0.7800 | 0.8700 | 0.6680 | 0.7610 | 0.7610 | 2,215,200 |
Nov 11, 2022 | 0.7990 | 0.8800 | 0.7110 | 0.7800 | 0.7800 | 1,260,800 |
Nov 10, 2022 | 0.7500 | 0.7900 | 0.7270 | 0.7670 | 0.7670 | 41,300 |
Nov 09, 2022 | 0.7400 | 0.7800 | 0.7030 | 0.7030 | 0.7030 | 40,500 |
Nov 08, 2022 | 0.7600 | 0.7700 | 0.7100 | 0.7160 | 0.7160 | 63,900 |
Nov 07, 2022 | 0.7600 | 0.7800 | 0.7200 | 0.7420 | 0.7420 | 32,000 |
Nov 04, 2022 | 0.7500 | 0.8160 | 0.7300 | 0.7500 | 0.7500 | 30,800 |
Nov 03, 2022 | 0.7550 | 0.8180 | 0.7460 | 0.7900 | 0.7900 | 59,200 |
Nov 02, 2022 | 0.8080 | 0.8400 | 0.7700 | 0.8300 | 0.8300 | 72,200 |
Nov 01, 2022 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 0.8000 | 86,000 |
Oct 31, 2022 | 0.9000 | 0.9900 | 0.8200 | 0.8500 | 0.8500 | 142,700 |
Oct 28, 2022 | 0.8500 | 0.9500 | 0.8200 | 0.9000 | 0.9000 | 348,600 |
Oct 27, 2022 | 0.7890 | 0.8600 | 0.7700 | 0.8150 | 0.8150 | 50,700 |
Oct 26, 2022 | 0.8260 | 0.8700 | 0.7500 | 0.8150 | 0.8150 | 150,100 |
Oct 25, 2022 | 0.7350 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 55,900 |
Oct 24, 2022 | 0.7500 | 0.7870 | 0.6420 | 0.7380 | 0.7380 | 87,300 |
Oct 21, 2022 | 0.7520 | 0.7980 | 0.7500 | 0.7800 | 0.7800 | 12,900 |
Oct 20, 2022 | 0.7700 | 0.8100 | 0.7500 | 0.7550 | 0.7550 | 16,300 |
Oct 19, 2022 | 0.8000 | 0.8120 | 0.7100 | 0.7900 | 0.7900 | 26,100 |
Oct 18, 2022 | 0.8100 | 0.8200 | 0.7540 | 0.8000 | 0.8000 | 20,800 |
Oct 17, 2022 | 0.7430 | 0.8200 | 0.7430 | 0.7790 | 0.7790 | 5,100 |
Oct 14, 2022 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 6,600 |
Oct 13, 2022 | 0.7250 | 0.8200 | 0.7250 | 0.8000 | 0.8000 | 39,400 |
Oct 12, 2022 | 0.7800 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 15,700 |
Oct 11, 2022 | 0.8550 | 0.8550 | 0.7710 | 0.7900 | 0.7900 | 28,400 |
Oct 10, 2022 | 0.7950 | 0.8300 | 0.7660 | 0.8300 | 0.8300 | 30,600 |
Oct 07, 2022 | 0.7500 | 0.8450 | 0.7500 | 0.7950 | 0.7950 | 120,700 |
Oct 06, 2022 | 0.7500 | 0.7550 | 0.7200 | 0.7450 | 0.7450 | 42,400 |
Oct 05, 2022 | 0.7650 | 0.8200 | 0.7210 | 0.7550 | 0.7550 | 66,300 |
Oct 04, 2022 | 0.7900 | 0.8500 | 0.7660 | 0.7660 | 0.7660 | 20,800 |
Oct 03, 2022 | 0.8000 | 0.8050 | 0.7360 | 0.7900 | 0.7900 | 27,100 |
Sept 30, 2022 | 0.8200 | 0.8200 | 0.7750 | 0.8000 | 0.8000 | 21,200 |
Sept 29, 2022 | 0.7930 | 0.8170 | 0.6800 | 0.8000 | 0.8000 | 20,200 |
Sept 28, 2022 | 0.7880 | 0.8360 | 0.7550 | 0.8200 | 0.8200 | 32,200 |
Sept 27, 2022 | 0.8100 | 0.8500 | 0.7230 | 0.8010 | 0.8010 | 43,000 |
Sept 26, 2022 | 0.8150 | 0.8150 | 0.7680 | 0.8060 | 0.8060 | 42,800 |
Sept 23, 2022 | 0.8180 | 0.8180 | 0.7840 | 0.7950 | 0.7950 | 40,100 |
Sept 22, 2022 | 0.8700 | 0.9500 | 0.7430 | 0.7800 | 0.7800 | 551,900 |
Sept 21, 2022 | 0.8900 | 0.9500 | 0.8340 | 0.8620 | 0.8620 | 191,500 |
Sept 20, 2022 | 0.8600 | 1.0000 | 0.8100 | 0.8230 | 0.8230 | 237,900 |
Sept 19, 2022 | 0.9900 | 0.9900 | 0.8430 | 0.8550 | 0.8550 | 127,800 |
Sept 16, 2022 | 0.9700 | 1.0040 | 0.9320 | 0.9370 | 0.9370 | 74,200 |
Sept 15, 2022 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 91,400 |
Sept 14, 2022 | 0.9660 | 1.0300 | 0.9310 | 0.9510 | 0.9510 | 41,000 |
Sept 13, 2022 | 1.0000 | 1.0300 | 0.9250 | 0.9600 | 0.9600 | 95,900 |
Sept 12, 2022 | 1.0300 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 71,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |