Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 0.7161 | 0.7340 | 0.7000 | 0.7161 | 0.7161 | 178,636 |
Mar 22, 2023 | 0.6700 | 0.7400 | 0.6600 | 0.7200 | 0.7200 | 379,400 |
Mar 21, 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 308,100 |
Mar 20, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 286,900 |
Mar 17, 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 177,400 |
Mar 16, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 187,600 |
Mar 15, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 430,400 |
Mar 14, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 283,200 |
Mar 13, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 383,500 |
Mar 10, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 566,300 |
Mar 09, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 247,200 |
Mar 08, 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 346,600 |
Mar 07, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 269,900 |
Mar 06, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 310,300 |
Mar 03, 2023 | 0.7200 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 560,700 |
Mar 02, 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 240,500 |
Mar 01, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 170,000 |
Feb 28, 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 261,400 |
Feb 27, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 303,000 |
Feb 24, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 312,700 |
Feb 23, 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 286,600 |
Feb 22, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 216,200 |
Feb 21, 2023 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 394,300 |
Feb 17, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 210,600 |
Feb 16, 2023 | 0.7700 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 447,000 |
Feb 15, 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 229,800 |
Feb 14, 2023 | 0.7900 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 309,200 |
Feb 13, 2023 | 0.7300 | 0.8200 | 0.7100 | 0.8000 | 0.8000 | 830,100 |
Feb 10, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 303,500 |
Feb 09, 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 295,600 |
Feb 08, 2023 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 875,600 |
Feb 07, 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 335,500 |
Feb 06, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 590,000 |
Feb 03, 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 534,800 |
Feb 02, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 554,600 |
Feb 01, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 423,600 |
Jan 31, 2023 | 0.8300 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 312,800 |
Jan 30, 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 335,000 |
Jan 27, 2023 | 0.8200 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 354,900 |
Jan 26, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 352,500 |
Jan 25, 2023 | 0.7500 | 0.8500 | 0.7200 | 0.8400 | 0.8400 | 710,800 |
Jan 24, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 221,300 |
Jan 23, 2023 | 0.8100 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 645,700 |
Jan 20, 2023 | 0.8300 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 679,900 |
Jan 19, 2023 | 0.8600 | 0.9100 | 0.7800 | 0.8400 | 0.8400 | 1,579,400 |
Jan 18, 2023 | 0.9200 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 1,897,200 |
Jan 17, 2023 | 0.8500 | 0.9400 | 0.8400 | 0.9100 | 0.9100 | 1,046,000 |
Jan 13, 2023 | 0.7700 | 0.8900 | 0.7500 | 0.8500 | 0.8500 | 1,275,200 |
Jan 12, 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 628,100 |
Jan 11, 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 584,600 |
Jan 10, 2023 | 0.7000 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 582,000 |
Jan 09, 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 467,600 |
Jan 06, 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 636,000 |
Jan 05, 2023 | 0.6300 | 0.7200 | 0.5900 | 0.7100 | 0.7100 | 886,000 |
Jan 04, 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 497,200 |
Jan 03, 2023 | 0.5600 | 0.6300 | 0.5500 | 0.5900 | 0.5900 | 691,900 |
Dec 30, 2022 | 0.5100 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 903,400 |
Dec 29, 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 829,900 |
Dec 28, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 588,800 |
Dec 27, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 754,800 |
Dec 23, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 357,800 |
Dec 22, 2022 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 432,200 |
Dec 21, 2022 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 510,900 |
Dec 20, 2022 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 495,000 |
Dec 19, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 695,600 |
Dec 16, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 527,600 |
Dec 15, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 577,500 |
Dec 14, 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 512,200 |
Dec 13, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 375,200 |
Dec 12, 2022 | 0.6600 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 480,100 |
Dec 09, 2022 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 814,300 |
Dec 08, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 572,800 |
Dec 07, 2022 | 0.7000 | 0.7100 | 0.6300 | 0.6700 | 0.6700 | 905,800 |
Dec 06, 2022 | 0.7200 | 0.7600 | 0.6700 | 0.7100 | 0.7100 | 688,800 |
Dec 05, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 480,900 |
Dec 02, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 242,700 |
Dec 01, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 319,900 |
Nov 30, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 353,200 |
Nov 29, 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 238,400 |
Nov 28, 2022 | 0.7700 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 326,600 |
Nov 25, 2022 | 0.7700 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 386,800 |
Nov 23, 2022 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 153,200 |
Nov 22, 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 352,500 |
Nov 21, 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 343,800 |
Nov 18, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 233,200 |
Nov 17, 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 364,300 |
Nov 16, 2022 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 491,800 |
Nov 15, 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 282,800 |
Nov 14, 2022 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 321,100 |
Nov 11, 2022 | 0.8000 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 621,900 |
Nov 10, 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 326,300 |
Nov 09, 2022 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 506,100 |
Nov 08, 2022 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 976,500 |
Nov 07, 2022 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 312,800 |
Nov 04, 2022 | 0.8400 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 319,200 |
Nov 03, 2022 | 0.9200 | 0.9300 | 0.8100 | 0.8700 | 0.8700 | 394,000 |
Nov 02, 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 492,500 |
Nov 01, 2022 | 0.9800 | 1.0200 | 0.9100 | 0.9300 | 0.9300 | 526,400 |
Oct 31, 2022 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 341,600 |
Oct 28, 2022 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 465,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |