Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 19,808 |
Feb 07, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 16,560 |
Feb 06, 2023 | 0.6900 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 17,518 |
Feb 03, 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 37,635 |
Feb 02, 2023 | 0.6300 | 0.7500 | 0.6300 | 0.7300 | 0.7300 | 180,951 |
Feb 01, 2023 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 34,510 |
Jan 31, 2023 | 0.6000 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 81,495 |
Jan 30, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 13,401 |
Jan 27, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 50,750 |
Jan 26, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 15,100 |
Jan 25, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 10,500 |
Jan 24, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 124,500 |
Jan 23, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 53,695 |
Jan 20, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 28,753 |
Jan 19, 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 59,915 |
Jan 18, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 17,260 |
Jan 17, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 58,410 |
Jan 16, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Jan 13, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 26,722 |
Jan 12, 2023 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 140,053 |
Jan 11, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jan 10, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 78,756 |
Jan 09, 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 148,582 |
Jan 06, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 48,117 |
Jan 05, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 76,431 |
Jan 04, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 100,584 |
Jan 03, 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 43,566 |
Dec 30, 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 91,047 |
Dec 29, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 48,845 |
Dec 28, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 56,475 |
Dec 23, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 11,050 |
Dec 22, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 29,064 |
Dec 21, 2022 | 0.5500 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 34,849 |
Dec 20, 2022 | 0.5600 | 0.6100 | 0.5200 | 0.5200 | 0.5200 | 80,262 |
Dec 19, 2022 | 0.5600 | 0.6500 | 0.5600 | 0.6100 | 0.6100 | 184,190 |
Dec 16, 2022 | 0.5300 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 44,970 |
Dec 15, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 70,513 |
Dec 14, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 10,603 |
Dec 13, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 57,775 |
Dec 12, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 55,813 |
Dec 09, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 30,225 |
Dec 08, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 96,141 |
Dec 07, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 8,919 |
Dec 06, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 13,892 |
Dec 05, 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 69,889 |
Dec 02, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 68,066 |
Dec 01, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 39,665 |
Nov 30, 2022 | 0.5500 | 0.5700 | 0.4850 | 0.5100 | 0.5100 | 272,381 |
Nov 29, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 37,478 |
Nov 28, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 14,079 |
Nov 25, 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 65,229 |
Nov 24, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 8,805 |
Nov 23, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 63,029 |
Nov 22, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 27,030 |
Nov 21, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 16,755 |
Nov 18, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 24,808 |
Nov 17, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 27,047 |
Nov 16, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 36,660 |
Nov 15, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 89,930 |
Nov 14, 2022 | 0.7400 | 0.7400 | 0.5900 | 0.6400 | 0.6400 | 329,780 |
Nov 11, 2022 | 0.6400 | 0.8100 | 0.6400 | 0.8000 | 0.8000 | 179,614 |
Nov 10, 2022 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | 0.6300 | 126,524 |
Nov 09, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 30,345 |
Nov 08, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 114,325 |
Nov 07, 2022 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 116,912 |
Nov 04, 2022 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 46,543 |
Nov 03, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 59,895 |
Nov 02, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 168,169 |
Nov 01, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 8,549 |
Oct 31, 2022 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 21,196 |
Oct 28, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 39,055 |
Oct 27, 2022 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 32,275 |
Oct 26, 2022 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 37,455 |
Oct 25, 2022 | 0.6900 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 25,795 |
Oct 24, 2022 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 102,755 |
Oct 21, 2022 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 57,258 |
Oct 20, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 92,278 |
Oct 19, 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 34,950 |
Oct 18, 2022 | 0.8600 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 56,771 |
Oct 17, 2022 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 23,738 |
Oct 14, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 171,650 |
Oct 13, 2022 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 85,621 |
Oct 12, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 24,906 |
Oct 11, 2022 | 0.7200 | 0.8100 | 0.7200 | 0.7500 | 0.7500 | 97,622 |
Oct 07, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 17,135 |
Oct 06, 2022 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 30,198 |
Oct 05, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 32,198 |
Oct 04, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 6,748 |
Oct 03, 2022 | 0.7400 | 0.7400 | 0.6400 | 0.6600 | 0.6600 | 85,337 |
Sept 30, 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 18,999 |
Sept 29, 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 28,930 |
Sept 28, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 20,543 |
Sept 27, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 38,180 |
Sept 26, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 93,070 |
Sept 23, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 36,261 |
Sept 22, 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 9,550 |
Sept 21, 2022 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 54,447 |
Sept 20, 2022 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 21,700 |
Sept 19, 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 29,475 |
Sept 16, 2022 | 0.8300 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 29,134 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |