Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 67,640 |
Jan 26, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 170,500 |
Jan 25, 2023 | 0.7300 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 245,800 |
Jan 24, 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 661,600 |
Jan 23, 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 188,800 |
Jan 20, 2023 | 0.7200 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 326,400 |
Jan 19, 2023 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 244,500 |
Jan 18, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 276,600 |
Jan 17, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 545,100 |
Jan 16, 2023 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 156,800 |
Jan 13, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 275,600 |
Jan 12, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 162,100 |
Jan 11, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 99,800 |
Jan 10, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 75,500 |
Jan 09, 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 243,600 |
Jan 06, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 229,300 |
Jan 05, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 330,300 |
Jan 04, 2023 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 599,500 |
Jan 03, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 211,400 |
Dec 30, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 95,800 |
Dec 29, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 228,000 |
Dec 28, 2022 | 0.5800 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 881,200 |
Dec 23, 2022 | 0.4600 | 0.5600 | 0.4600 | 0.5600 | 0.5600 | 851,800 |
Dec 22, 2022 | 0.4600 | 0.5000 | 0.4200 | 0.4900 | 0.4900 | 436,300 |
Dec 21, 2022 | 0.4000 | 0.5000 | 0.4000 | 0.4600 | 0.4600 | 488,700 |
Dec 20, 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 1,108,800 |
Dec 19, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 511,700 |
Dec 16, 2022 | 0.4400 | 0.4500 | 0.3900 | 0.3900 | 0.3900 | 778,600 |
Dec 15, 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 439,300 |
Dec 14, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 479,200 |
Dec 13, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 411,600 |
Dec 12, 2022 | 0.4400 | 0.5100 | 0.4200 | 0.4300 | 0.4300 | 757,900 |
Dec 09, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 130,800 |
Dec 08, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 122,600 |
Dec 07, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 58,700 |
Dec 06, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 165,700 |
Dec 05, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 138,600 |
Dec 02, 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 140,900 |
Dec 01, 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 478,900 |
Nov 30, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 86,800 |
Nov 29, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 81,500 |
Nov 28, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 42,100 |
Nov 25, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 334,400 |
Nov 24, 2022 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 76,000 |
Nov 23, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 65,700 |
Nov 22, 2022 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 52,700 |
Nov 21, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 58,300 |
Nov 18, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 236,200 |
Nov 17, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 403,000 |
Nov 16, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 216,200 |
Nov 15, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 160,700 |
Nov 14, 2022 | 0.4300 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 243,300 |
Nov 11, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 189,400 |
Nov 10, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 223,500 |
Nov 09, 2022 | 0.4500 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 330,700 |
Nov 08, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 333,100 |
Nov 07, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 187,500 |
Nov 04, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 13,000 |
Nov 03, 2022 | 0.4500 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 187,100 |
Nov 02, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 161,100 |
Nov 01, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 115,300 |
Oct 31, 2022 | 0.4200 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 302,400 |
Oct 28, 2022 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 291,900 |
Oct 27, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 89,000 |
Oct 26, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 121,100 |
Oct 25, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 72,100 |
Oct 24, 2022 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 214,900 |
Oct 21, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 40,400 |
Oct 20, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 79,500 |
Oct 19, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 276,400 |
Oct 18, 2022 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 68,800 |
Oct 17, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 100,200 |
Oct 14, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 313,900 |
Oct 13, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 284,100 |
Oct 12, 2022 | 0.4100 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 458,900 |
Oct 11, 2022 | 0.4000 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 452,900 |
Oct 07, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 130,100 |
Oct 06, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 65,000 |
Oct 05, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 41,700 |
Oct 04, 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 169,200 |
Oct 03, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 272,200 |
Sept 30, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 123,400 |
Sept 29, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 24,700 |
Sept 28, 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 128,700 |
Sept 27, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 133,600 |
Sept 26, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 289,400 |
Sept 23, 2022 | 0.3700 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 157,600 |
Sept 22, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 119,600 |
Sept 21, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 190,700 |
Sept 20, 2022 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 228,000 |
Sept 19, 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 397,700 |
Sept 16, 2022 | 0.3800 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 1,909,100 |
Sept 15, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 236,500 |
Sept 14, 2022 | 0.3500 | 0.4200 | 0.3500 | 0.3900 | 0.3900 | 608,200 |
Sept 13, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 188,700 |
Sept 12, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 521,800 |
Sept 09, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 105,200 |
Sept 08, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 116,700 |
Sept 07, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 259,500 |
Sept 06, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 32,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |