Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.6800 | 0.7400 | 0.6800 | 0.7200 | 0.7200 | 271,100 |
Jan 26, 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 135,500 |
Jan 25, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 212,800 |
Jan 24, 2023 | 0.7100 | 0.7900 | 0.6800 | 0.7000 | 0.7000 | 152,000 |
Jan 23, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 75,700 |
Jan 20, 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 8,500 |
Jan 19, 2023 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 37,300 |
Jan 18, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 36,500 |
Jan 17, 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 14,500 |
Jan 16, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 13,600 |
Jan 13, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 10,000 |
Jan 12, 2023 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 126,500 |
Jan 11, 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 92,500 |
Jan 10, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 64,500 |
Jan 09, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 46,400 |
Jan 06, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 22,000 |
Jan 05, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 50,800 |
Jan 04, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 9,300 |
Jan 03, 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 20,600 |
Dec 30, 2022 | 0.7700 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 178,000 |
Dec 29, 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 6,000 |
Dec 28, 2022 | 0.6700 | 0.8500 | 0.6700 | 0.8400 | 0.8400 | 64,500 |
Dec 23, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,000 |
Dec 22, 2022 | 0.6600 | 0.7600 | 0.6600 | 0.7600 | 0.7600 | 44,500 |
Dec 21, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 23,500 |
Dec 20, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 12,500 |
Dec 19, 2022 | 0.5700 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 16,000 |
Dec 16, 2022 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 27,600 |
Dec 15, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 14,100 |
Dec 14, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,600 |
Dec 13, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 100 |
Dec 12, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 3,000 |
Dec 09, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 |
Dec 08, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 8,600 |
Dec 07, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 8,700 |
Dec 06, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Dec 05, 2022 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 6,100 |
Dec 02, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 |
Dec 01, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,500 |
Nov 30, 2022 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 203,000 |
Nov 29, 2022 | 0.6000 | 0.7000 | 0.5700 | 0.7000 | 0.7000 | 145,500 |
Nov 28, 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 12,600 |
Nov 25, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 11,800 |
Nov 24, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Nov 23, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 14,000 |
Nov 22, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
Nov 21, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 9,000 |
Nov 18, 2022 | 0.6200 | 0.7400 | 0.6200 | 0.7100 | 0.7100 | 32,800 |
Nov 17, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 28,800 |
Nov 16, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Nov 15, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 2,500 |
Nov 14, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 16,600 |
Nov 11, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 3,000 |
Nov 10, 2022 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 11,800 |
Nov 09, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,100 |
Nov 08, 2022 | 0.7100 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 16,400 |
Nov 07, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 18,600 |
Nov 04, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 32,000 |
Nov 03, 2022 | 0.7400 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 72,200 |
Nov 02, 2022 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 85,300 |
Nov 01, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 56,800 |
Oct 31, 2022 | 0.9200 | 0.9500 | 0.8700 | 0.8900 | 0.8900 | 270,100 |
Oct 28, 2022 | 0.8500 | 0.9100 | 0.8100 | 0.8700 | 0.8700 | 127,900 |
Oct 27, 2022 | 0.8100 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 122,400 |
Oct 26, 2022 | 0.7800 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 137,500 |
Oct 25, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 30,700 |
Oct 24, 2022 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 115,600 |
Oct 21, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 123,000 |
Oct 20, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 35,000 |
Oct 19, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 94,300 |
Oct 18, 2022 | 0.7700 | 0.8500 | 0.7200 | 0.8200 | 0.8200 | 102,700 |
Oct 17, 2022 | 0.7000 | 0.7900 | 0.6700 | 0.7700 | 0.7700 | 125,800 |
Oct 14, 2022 | 0.6500 | 0.7200 | 0.6400 | 0.7200 | 0.7200 | 78,300 |
Oct 13, 2022 | 0.6500 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 201,700 |
Oct 12, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 48,000 |
Oct 11, 2022 | 0.6300 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 71,400 |
Oct 07, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 46,500 |
Oct 06, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 3,000 |
Oct 05, 2022 | 0.6000 | 0.6600 | 0.5700 | 0.6600 | 0.6600 | 84,000 |
Oct 04, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 9,700 |
Oct 03, 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 68,900 |
Sept 30, 2022 | 0.6700 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 138,300 |
Sept 29, 2022 | 0.6000 | 0.6900 | 0.5800 | 0.6900 | 0.6900 | 240,300 |
Sept 28, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 72,000 |
Sept 27, 2022 | 0.5700 | 0.6400 | 0.5500 | 0.6400 | 0.6400 | 116,700 |
Sept 26, 2022 | 0.5500 | 0.6200 | 0.5200 | 0.6100 | 0.6100 | 189,800 |
Sept 23, 2022 | 0.5700 | 0.6000 | 0.5000 | 0.5700 | 0.5700 | 292,000 |
Sept 22, 2022 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 35,300 |
Sept 21, 2022 | 0.5200 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 122,300 |
Sept 20, 2022 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 65,700 |
Sept 19, 2022 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 10,300 |
Sept 16, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Sept 15, 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 3,000 |
Sept 14, 2022 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 6,000 |
Sept 13, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
Sept 12, 2022 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 63,000 |
Sept 09, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 24,000 |
Sept 08, 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 4,300 |
Sept 07, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,800 |
Sept 06, 2022 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 79,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |