Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7900 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 31,206 |
Jan 30, 2023 | 0.8150 | 0.8200 | 0.7750 | 0.7800 | 0.7800 | 329,080 |
Jan 27, 2023 | 0.8050 | 0.8050 | 0.7550 | 0.7700 | 0.7700 | 189,893 |
Jan 25, 2023 | 0.8150 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 89,587 |
Jan 24, 2023 | 0.8200 | 0.8200 | 0.7850 | 0.8000 | 0.8000 | 152,420 |
Jan 23, 2023 | 0.8300 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 112,803 |
Jan 20, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7950 | 0.7950 | 187,039 |
Jan 19, 2023 | 0.8200 | 0.8200 | 0.7850 | 0.8150 | 0.8150 | 89,487 |
Jan 18, 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 323,514 |
Jan 17, 2023 | 0.8450 | 0.8950 | 0.8300 | 0.8500 | 0.8500 | 82,552 |
Jan 16, 2023 | 0.8050 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 141,313 |
Jan 13, 2023 | 0.8100 | 0.8250 | 0.7800 | 0.8050 | 0.8050 | 364,417 |
Jan 12, 2023 | 0.8000 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 272,561 |
Jan 11, 2023 | 0.7850 | 0.7950 | 0.7650 | 0.7900 | 0.7900 | 206,680 |
Jan 10, 2023 | 0.8150 | 0.8150 | 0.7650 | 0.7800 | 0.7800 | 230,532 |
Jan 09, 2023 | 0.8200 | 0.8450 | 0.7700 | 0.8350 | 0.8350 | 96,027 |
Jan 06, 2023 | 0.7750 | 0.8150 | 0.7750 | 0.8150 | 0.8150 | 83,790 |
Jan 05, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7750 | 0.7750 | 45,041 |
Jan 04, 2023 | 0.7400 | 0.7650 | 0.7300 | 0.7350 | 0.7350 | 1,719,187 |
Jan 03, 2023 | 0.7250 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 496,972 |
Dec 30, 2022 | 0.7050 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 337,459 |
Dec 29, 2022 | 0.7550 | 0.7700 | 0.6950 | 0.6950 | 0.6950 | 188,513 |
Dec 28, 2022 | 0.7800 | 0.7800 | 0.7550 | 0.7650 | 0.7650 | 112,342 |
Dec 23, 2022 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 53,998 |
Dec 22, 2022 | 0.7550 | 0.8000 | 0.7550 | 0.7850 | 0.7850 | 82,050 |
Dec 21, 2022 | 0.7850 | 0.7900 | 0.7550 | 0.7900 | 0.7900 | 118,207 |
Dec 20, 2022 | 0.7850 | 0.7900 | 0.7150 | 0.7900 | 0.7900 | 407,689 |
Dec 19, 2022 | 0.8750 | 0.8750 | 0.7850 | 0.8050 | 0.8050 | 373,482 |
Dec 16, 2022 | 0.8400 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 203,197 |
Dec 15, 2022 | 0.8400 | 0.8700 | 0.7950 | 0.8400 | 0.8400 | 278,719 |
Dec 14, 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8350 | 0.8350 | 154,227 |
Dec 13, 2022 | 0.8700 | 0.8950 | 0.8400 | 0.8450 | 0.8450 | 171,147 |
Dec 12, 2022 | 0.8900 | 0.8900 | 0.8550 | 0.8700 | 0.8700 | 30,690 |
Dec 09, 2022 | 0.9000 | 0.9100 | 0.8550 | 0.8550 | 0.8550 | 125,901 |
Dec 08, 2022 | 0.8850 | 0.9050 | 0.8700 | 0.9000 | 0.9000 | 38,953 |
Dec 07, 2022 | 0.8700 | 0.9050 | 0.8600 | 0.8850 | 0.8850 | 77,910 |
Dec 06, 2022 | 0.9200 | 0.9200 | 0.8400 | 0.8550 | 0.8550 | 327,043 |
Dec 05, 2022 | 1.0200 | 1.0200 | 0.8850 | 0.9150 | 0.9150 | 369,629 |
Dec 02, 2022 | 0.9800 | 1.0000 | 0.9750 | 0.9800 | 0.9800 | 98,650 |
Dec 01, 2022 | 0.9850 | 1.0200 | 0.9850 | 1.0000 | 1.0000 | 247,195 |
Nov 30, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 22,385 |
Nov 29, 2022 | 0.9750 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 67,601 |
Nov 28, 2022 | 1.0500 | 1.0500 | 0.9550 | 0.9700 | 0.9700 | 114,016 |
Nov 25, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0075 | 1.0075 | 98,582 |
Nov 24, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 111,914 |
Nov 23, 2022 | 1.0900 | 1.0900 | 1.0350 | 1.0700 | 1.0700 | 89,180 |
Nov 22, 2022 | 1.0500 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 43,085 |
Nov 21, 2022 | 1.0300 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 213,417 |
Nov 18, 2022 | 1.0100 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 141,198 |
Nov 17, 2022 | 0.9700 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 230,608 |
Nov 16, 2022 | 0.9500 | 0.9650 | 0.9350 | 0.9500 | 0.9500 | 104,721 |
Nov 15, 2022 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | 25,777 |
Nov 14, 2022 | 0.9500 | 0.9900 | 0.9200 | 0.9450 | 0.9450 | 343,203 |
Nov 11, 2022 | 0.9700 | 1.0050 | 0.9000 | 0.9500 | 0.9500 | 295,311 |
Nov 10, 2022 | 0.9200 | 0.9750 | 0.9150 | 0.9700 | 0.9700 | 78,677 |
Nov 09, 2022 | 0.9450 | 0.9500 | 0.9100 | 0.9450 | 0.9450 | 138,920 |
Nov 08, 2022 | 0.8400 | 0.9500 | 0.8400 | 0.9500 | 0.9500 | 253,079 |
Nov 07, 2022 | 0.8400 | 0.8750 | 0.8300 | 0.8400 | 0.8400 | 223,230 |
Nov 04, 2022 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 323,741 |
Nov 03, 2022 | 0.8450 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 142,670 |
Nov 02, 2022 | 0.8750 | 0.8800 | 0.8550 | 0.8600 | 0.8600 | 41,535 |
Nov 01, 2022 | 0.8700 | 0.8750 | 0.8350 | 0.8750 | 0.8750 | 159,216 |
Oct 31, 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 121,884 |
Oct 28, 2022 | 0.8900 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 98,057 |
Oct 27, 2022 | 0.9000 | 0.9150 | 0.8750 | 0.8950 | 0.8950 | 97,554 |
Oct 26, 2022 | 0.9450 | 0.9450 | 0.8700 | 0.8700 | 0.8700 | 206,494 |
Oct 25, 2022 | 0.9650 | 0.9650 | 0.9350 | 0.9350 | 0.9350 | 155,170 |
Oct 24, 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 131,350 |
Oct 21, 2022 | 0.9500 | 0.9500 | 0.9050 | 0.9450 | 0.9450 | 414,123 |
Oct 20, 2022 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 1,088 |
Oct 19, 2022 | 0.9500 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 44,326 |
Oct 18, 2022 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 44,725 |
Oct 17, 2022 | 0.9300 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 199,886 |
Oct 14, 2022 | 0.9200 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 66,573 |
Oct 13, 2022 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 211,386 |
Oct 12, 2022 | 0.9300 | 0.9350 | 0.8900 | 0.9000 | 0.9000 | 83,804 |
Oct 11, 2022 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 133,164 |
Oct 10, 2022 | 0.9550 | 0.9850 | 0.9450 | 0.9450 | 0.9450 | 85,155 |
Oct 07, 2022 | 0.9800 | 1.0000 | 0.9350 | 0.9950 | 0.9950 | 263,254 |
Oct 06, 2022 | 0.9250 | 1.0200 | 0.9250 | 0.9700 | 0.9700 | 354,307 |
Oct 05, 2022 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 36,151 |
Oct 04, 2022 | 0.9200 | 0.9400 | 0.8850 | 0.9000 | 0.9000 | 114,603 |
Oct 03, 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 96,410 |
Sept 30, 2022 | 0.9200 | 0.9200 | 0.8650 | 0.8900 | 0.8900 | 86,169 |
Sept 29, 2022 | 0.8750 | 0.9450 | 0.8750 | 0.9250 | 0.9250 | 426,329 |
Sept 28, 2022 | 0.8700 | 0.8850 | 0.8450 | 0.8700 | 0.8700 | 184,157 |
Sept 27, 2022 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 148,041 |
Sept 26, 2022 | 0.8800 | 0.9100 | 0.8600 | 0.8950 | 0.8950 | 126,555 |
Sept 23, 2022 | 0.9000 | 0.9250 | 0.9000 | 0.9100 | 0.9100 | 66,002 |
Sept 21, 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 103,389 |
Sept 20, 2022 | 0.9000 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 153,648 |
Sept 19, 2022 | 0.8850 | 0.9450 | 0.8550 | 0.8600 | 0.8600 | 109,092 |
Sept 16, 2022 | 0.8950 | 0.9150 | 0.8800 | 0.8850 | 0.8850 | 183,725 |
Sept 15, 2022 | 0.9250 | 0.9350 | 0.8950 | 0.9000 | 0.9000 | 70,171 |
Sept 14, 2022 | 0.9200 | 0.9250 | 0.8500 | 0.9250 | 0.9250 | 163,572 |
Sept 13, 2022 | 0.9550 | 0.9700 | 0.9100 | 0.9250 | 0.9250 | 141,013 |
Sept 12, 2022 | 0.9350 | 0.9700 | 0.9000 | 0.9450 | 0.9450 | 112,419 |
Sept 09, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 176,527 |
Sept 08, 2022 | 0.8750 | 0.8950 | 0.8550 | 0.8900 | 0.8900 | 19,767 |
Sept 07, 2022 | 0.8550 | 0.8900 | 0.8400 | 0.8700 | 0.8700 | 98,285 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |