Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 1.1300 | 1.1486 | 1.1000 | 1.1313 | 1.1313 | 76,070 |
Feb 01, 2023 | 1.1200 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 81,700 |
Jan 31, 2023 | 1.1400 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 108,300 |
Jan 30, 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 211,300 |
Jan 27, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 197,500 |
Jan 26, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 147,700 |
Jan 25, 2023 | 1.1600 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 173,100 |
Jan 24, 2023 | 1.2100 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 136,200 |
Jan 23, 2023 | 1.1000 | 1.2000 | 1.0300 | 1.1900 | 1.1900 | 362,700 |
Jan 20, 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 147,700 |
Jan 19, 2023 | 1.0000 | 1.0400 | 0.9850 | 1.0300 | 1.0300 | 53,000 |
Jan 18, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 104,800 |
Jan 17, 2023 | 0.9800 | 1.0000 | 0.9100 | 0.9900 | 0.9900 | 51,100 |
Jan 13, 2023 | 0.9380 | 1.0720 | 0.9030 | 0.9400 | 0.9400 | 84,000 |
Jan 12, 2023 | 1.0000 | 1.0000 | 0.9210 | 0.9670 | 0.9670 | 165,100 |
Jan 11, 2023 | 0.9100 | 1.1200 | 0.8900 | 0.9860 | 0.9860 | 251,300 |
Jan 10, 2023 | 1.0200 | 1.0500 | 0.8800 | 0.9400 | 0.9400 | 155,600 |
Jan 09, 2023 | 0.9100 | 1.0500 | 0.9000 | 0.9900 | 0.9900 | 445,800 |
Jan 06, 2023 | 0.8800 | 0.9000 | 0.8100 | 0.8960 | 0.8960 | 132,300 |
Jan 05, 2023 | 0.8790 | 0.9100 | 0.8400 | 0.8940 | 0.8940 | 450,100 |
Jan 04, 2023 | 0.8420 | 0.9500 | 0.7720 | 0.8670 | 0.8670 | 2,835,500 |
Jan 03, 2023 | 0.7540 | 0.7900 | 0.7310 | 0.7520 | 0.7520 | 63,700 |
Dec 30, 2022 | 0.7100 | 0.7610 | 0.7000 | 0.7600 | 0.7600 | 93,400 |
Dec 29, 2022 | 0.7250 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 62,600 |
Dec 28, 2022 | 0.7660 | 0.8300 | 0.7500 | 0.7620 | 0.7620 | 60,500 |
Dec 27, 2022 | 0.7840 | 0.8000 | 0.7610 | 0.7750 | 0.7750 | 69,400 |
Dec 23, 2022 | 0.8250 | 0.8700 | 0.7500 | 0.7980 | 0.7980 | 76,400 |
Dec 22, 2022 | 0.8300 | 0.8330 | 0.7800 | 0.8100 | 0.8100 | 97,300 |
Dec 21, 2022 | 0.8600 | 0.8900 | 0.8040 | 0.8500 | 0.8500 | 99,400 |
Dec 20, 2022 | 0.8700 | 0.8800 | 0.8470 | 0.8500 | 0.8500 | 69,200 |
Dec 19, 2022 | 0.7840 | 0.8600 | 0.7500 | 0.8470 | 0.8470 | 473,700 |
Dec 16, 2022 | 0.8100 | 0.8300 | 0.7590 | 0.7600 | 0.7600 | 369,600 |
Dec 15, 2022 | 0.8100 | 0.8550 | 0.8000 | 0.8550 | 0.8550 | 144,900 |
Dec 14, 2022 | 0.8590 | 0.8980 | 0.8100 | 0.8190 | 0.8190 | 31,300 |
Dec 13, 2022 | 0.8200 | 0.9020 | 0.8200 | 0.8240 | 0.8240 | 67,700 |
Dec 12, 2022 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 45,400 |
Dec 09, 2022 | 0.8500 | 0.8640 | 0.8000 | 0.8450 | 0.8450 | 64,300 |
Dec 08, 2022 | 0.8200 | 0.8900 | 0.8000 | 0.8700 | 0.8700 | 176,300 |
Dec 07, 2022 | 0.8890 | 0.9400 | 0.8000 | 0.8400 | 0.8400 | 191,200 |
Dec 06, 2022 | 0.9000 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 351,600 |
Dec 05, 2022 | 0.9080 | 0.9500 | 0.9000 | 0.9010 | 0.9010 | 189,700 |
Dec 02, 2022 | 0.9600 | 0.9980 | 0.9200 | 0.9330 | 0.9330 | 66,700 |
Dec 01, 2022 | 0.9400 | 0.9780 | 0.8750 | 0.9500 | 0.9500 | 506,900 |
Nov 30, 2022 | 0.9500 | 1.2500 | 0.8500 | 1.1200 | 1.1200 | 2,139,100 |
Nov 29, 2022 | 0.8890 | 0.9700 | 0.8890 | 0.9500 | 0.9500 | 134,500 |
Nov 28, 2022 | 0.8900 | 0.9420 | 0.8500 | 0.9020 | 0.9020 | 71,400 |
Nov 25, 2022 | 0.8900 | 0.9460 | 0.8420 | 0.8970 | 0.8970 | 286,400 |
Nov 23, 2022 | 0.8620 | 0.9100 | 0.8240 | 0.8900 | 0.8900 | 227,800 |
Nov 22, 2022 | 0.8120 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 74,400 |
Nov 21, 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 306,000 |
Nov 18, 2022 | 0.8750 | 0.9950 | 0.8110 | 0.8470 | 0.8470 | 274,200 |
Nov 17, 2022 | 0.8230 | 0.8900 | 0.7800 | 0.8770 | 0.8770 | 476,900 |
Nov 16, 2022 | 0.8490 | 0.9370 | 0.8200 | 0.8500 | 0.8500 | 245,900 |
Nov 15, 2022 | 0.8860 | 1.0200 | 0.8400 | 0.8490 | 0.8490 | 403,600 |
Nov 14, 2022 | 0.9230 | 0.9900 | 0.8600 | 0.8940 | 0.8940 | 1,194,900 |
Nov 11, 2022 | 0.7500 | 0.8900 | 0.7480 | 0.8570 | 0.8570 | 980,200 |
Nov 10, 2022 | 0.6710 | 0.7300 | 0.6400 | 0.7100 | 0.7100 | 968,000 |
Nov 09, 2022 | 0.7290 | 0.7290 | 0.6450 | 0.6500 | 0.6500 | 234,200 |
Nov 08, 2022 | 0.7100 | 0.7580 | 0.6800 | 0.7110 | 0.7110 | 346,500 |
Nov 07, 2022 | 0.7320 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 176,300 |
Nov 04, 2022 | 0.8100 | 0.8330 | 0.7190 | 0.7270 | 0.7270 | 308,800 |
Nov 03, 2022 | 0.8360 | 0.8360 | 0.7200 | 0.8100 | 0.8100 | 117,000 |
Nov 02, 2022 | 0.8690 | 0.8800 | 0.8220 | 0.8300 | 0.8300 | 178,400 |
Nov 01, 2022 | 0.8400 | 0.8800 | 0.7700 | 0.8520 | 0.8520 | 408,600 |
Oct 31, 2022 | 0.7300 | 0.7880 | 0.7020 | 0.7740 | 0.7740 | 89,900 |
Oct 28, 2022 | 0.7300 | 0.7780 | 0.7110 | 0.7250 | 0.7250 | 214,000 |
Oct 27, 2022 | 0.6800 | 0.7400 | 0.6660 | 0.7400 | 0.7400 | 102,100 |
Oct 26, 2022 | 0.6900 | 0.7100 | 0.6620 | 0.6800 | 0.6800 | 158,700 |
Oct 25, 2022 | 0.6630 | 0.7000 | 0.6500 | 0.6950 | 0.6950 | 241,700 |
Oct 24, 2022 | 0.6740 | 0.6960 | 0.6370 | 0.6500 | 0.6500 | 43,600 |
Oct 21, 2022 | 0.6320 | 0.6790 | 0.6320 | 0.6730 | 0.6730 | 280,200 |
Oct 20, 2022 | 0.6780 | 0.6870 | 0.6250 | 0.6520 | 0.6520 | 245,200 |
Oct 19, 2022 | 0.7050 | 0.7050 | 0.6400 | 0.6550 | 0.6550 | 184,300 |
Oct 18, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6990 | 0.6990 | 255,500 |
Oct 17, 2022 | 0.6730 | 0.7120 | 0.6400 | 0.7100 | 0.7100 | 600,600 |
Oct 14, 2022 | 0.6210 | 0.6980 | 0.6000 | 0.6160 | 0.6160 | 1,254,600 |
Oct 13, 2022 | 0.5400 | 0.5800 | 0.5000 | 0.5680 | 0.5680 | 472,400 |
Oct 12, 2022 | 0.5700 | 0.5750 | 0.5000 | 0.5400 | 0.5400 | 818,900 |
Oct 11, 2022 | 0.6300 | 0.6300 | 0.5400 | 0.5600 | 0.5600 | 496,600 |
Oct 10, 2022 | 0.6100 | 0.6270 | 0.5890 | 0.6270 | 0.6270 | 281,400 |
Oct 07, 2022 | 0.6500 | 0.6530 | 0.6200 | 0.6200 | 0.6200 | 371,000 |
Oct 06, 2022 | 0.8200 | 0.8250 | 0.6300 | 0.6320 | 0.6320 | 2,613,200 |
Oct 05, 2022 | 0.9890 | 1.0090 | 0.9240 | 0.9500 | 0.9500 | 148,100 |
Oct 04, 2022 | 0.9610 | 1.0000 | 0.9610 | 0.9700 | 0.9700 | 43,900 |
Oct 03, 2022 | 0.9300 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 54,000 |
Sept 30, 2022 | 0.9400 | 0.9910 | 0.9200 | 0.9300 | 0.9300 | 93,400 |
Sept 29, 2022 | 0.9350 | 0.9920 | 0.8800 | 0.9340 | 0.9340 | 138,400 |
Sept 28, 2022 | 0.9580 | 0.9800 | 0.9100 | 0.9670 | 0.9670 | 117,100 |
Sept 27, 2022 | 0.9690 | 1.0200 | 0.9400 | 0.9780 | 0.9780 | 67,800 |
Sept 26, 2022 | 1.0200 | 1.0200 | 0.9090 | 0.9500 | 0.9500 | 317,300 |
Sept 23, 2022 | 0.9500 | 0.9720 | 0.9150 | 0.9650 | 0.9650 | 164,900 |
Sept 22, 2022 | 1.0700 | 1.0700 | 0.9300 | 0.9520 | 0.9520 | 214,100 |
Sept 21, 2022 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 208,400 |
Sept 20, 2022 | 1.1600 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 224,900 |
Sept 19, 2022 | 1.3100 | 1.3400 | 1.1500 | 1.1700 | 1.1700 | 364,200 |
Sept 16, 2022 | 1.4600 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 396,500 |
Sept 15, 2022 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 105,800 |
Sept 14, 2022 | 1.4400 | 1.5900 | 1.4300 | 1.5100 | 1.5100 | 107,400 |
Sept 13, 2022 | 1.4200 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 58,600 |
Sept 12, 2022 | 1.4600 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 51,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |