Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 8,200 |
Jan 26, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,500 |
Jan 25, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,400 |
Jan 24, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 10,700 |
Jan 23, 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 6,800 |
Jan 20, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 31,000 |
Jan 19, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 |
Jan 18, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 30,600 |
Jan 17, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 23,000 |
Jan 16, 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 32,600 |
Jan 13, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 73,000 |
Jan 12, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 62,100 |
Jan 11, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 64,000 |
Jan 10, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Jan 09, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Jan 06, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 59,000 |
Jan 05, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Jan 04, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 47,000 |
Jan 03, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 5,000 |
Dec 30, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 3,000 |
Dec 29, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Dec 28, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 15,100 |
Dec 23, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,500 |
Dec 22, 2022 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 21,500 |
Dec 21, 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 25,000 |
Dec 20, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 16,600 |
Dec 19, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,500 |
Dec 16, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 600 |
Dec 15, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Dec 14, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Dec 13, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Dec 12, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Dec 09, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,000 |
Dec 08, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Dec 07, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Dec 06, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 13,500 |
Dec 05, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 |
Dec 02, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Dec 01, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 30, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 29, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 28, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 25, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 20,000 |
Nov 24, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
Nov 23, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
Nov 22, 2022 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 15,900 |
Nov 21, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Nov 18, 2022 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 35,000 |
Nov 17, 2022 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 16,000 |
Nov 16, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Nov 15, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 111,700 |
Nov 14, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,000 |
Nov 11, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,900 |
Nov 10, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 09, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 08, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 07, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 04, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 03, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 02, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Nov 01, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Oct 31, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Oct 28, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Oct 27, 2022 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 21,400 |
Oct 26, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Oct 25, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,500 |
Oct 24, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Oct 21, 2022 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 6,200 |
Oct 20, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 8,300 |
Oct 19, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,600 |
Oct 18, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 3,100 |
Oct 17, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Oct 14, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 5,000 |
Oct 13, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 5,700 |
Oct 12, 2022 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 10,000 |
Oct 11, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Oct 07, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,000 |
Oct 06, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 300 |
Oct 05, 2022 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 34,600 |
Oct 04, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
Oct 03, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Sept 30, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Sept 29, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Sept 28, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Sept 27, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,300 |
Sept 26, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 23, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 22, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 21, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 20, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 19, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 16, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,900 |
Sept 15, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 14, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 13, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Sept 12, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,500 |
Sept 09, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
Sept 08, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 5,500 |
Sept 07, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Sept 06, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |