Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 479,800 |
Feb 02, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 577,200 |
Feb 01, 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 660,400 |
Jan 31, 2023 | 0.7700 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 591,200 |
Jan 30, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 256,700 |
Jan 27, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 1,132,600 |
Jan 26, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 357,600 |
Jan 25, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 626,800 |
Jan 24, 2023 | 0.7900 | 0.8000 | 0.7200 | 0.7500 | 0.7500 | 767,500 |
Jan 23, 2023 | 0.7200 | 0.7700 | 0.6800 | 0.7500 | 0.7500 | 1,033,800 |
Jan 20, 2023 | 0.7200 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 609,300 |
Jan 19, 2023 | 0.7300 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 308,300 |
Jan 18, 2023 | 0.7200 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 975,300 |
Jan 17, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 466,300 |
Jan 13, 2023 | 0.7400 | 0.8000 | 0.7100 | 0.7300 | 0.7300 | 763,000 |
Jan 12, 2023 | 0.6900 | 0.7700 | 0.6800 | 0.7500 | 0.7500 | 1,123,100 |
Jan 11, 2023 | 0.6300 | 0.7200 | 0.6200 | 0.6600 | 0.6600 | 644,000 |
Jan 10, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 507,300 |
Jan 09, 2023 | 0.6700 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 407,000 |
Jan 06, 2023 | 0.6000 | 0.6900 | 0.5500 | 0.6500 | 0.6500 | 1,227,600 |
Jan 05, 2023 | 0.6400 | 0.6400 | 0.5700 | 0.6100 | 0.6100 | 501,500 |
Jan 04, 2023 | 0.6500 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 627,000 |
Jan 03, 2023 | 0.5500 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 1,328,300 |
Dec 30, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 646,600 |
Dec 29, 2022 | 0.5000 | 0.5600 | 0.4900 | 0.5600 | 0.5600 | 1,051,400 |
Dec 28, 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 1,058,400 |
Dec 27, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 796,600 |
Dec 23, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 495,000 |
Dec 22, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 569,000 |
Dec 21, 2022 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 450,600 |
Dec 20, 2022 | 0.5200 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 971,100 |
Dec 19, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 2,714,200 |
Dec 16, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,641,900 |
Dec 15, 2022 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 851,900 |
Dec 14, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 805,900 |
Dec 13, 2022 | 0.6500 | 0.6700 | 0.5200 | 0.5600 | 0.5600 | 4,485,500 |
Dec 12, 2022 | 0.8400 | 0.9000 | 0.5000 | 0.6500 | 0.6500 | 7,211,300 |
Dec 09, 2022 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 1,217,800 |
Dec 08, 2022 | 0.7400 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 679,000 |
Dec 07, 2022 | 0.7400 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 891,200 |
Dec 06, 2022 | 0.7700 | 0.8200 | 0.7400 | 0.7600 | 0.7600 | 629,300 |
Dec 05, 2022 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 553,900 |
Dec 02, 2022 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 451,200 |
Dec 01, 2022 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 219,300 |
Nov 30, 2022 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 526,500 |
Nov 29, 2022 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 534,000 |
Nov 28, 2022 | 0.8100 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 512,100 |
Nov 25, 2022 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 142,700 |
Nov 23, 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 204,800 |
Nov 22, 2022 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 266,400 |
Nov 21, 2022 | 0.8500 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 385,100 |
Nov 18, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 586,400 |
Nov 17, 2022 | 0.8900 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 388,900 |
Nov 16, 2022 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 640,200 |
Nov 15, 2022 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 510,500 |
Nov 14, 2022 | 0.8800 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 602,400 |
Nov 11, 2022 | 0.8300 | 0.9000 | 0.8000 | 0.8700 | 0.8700 | 723,100 |
Nov 10, 2022 | 0.8000 | 0.8400 | 0.7300 | 0.8200 | 0.8200 | 1,150,100 |
Nov 09, 2022 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | 0.7200 | 573,100 |
Nov 08, 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 555,000 |
Nov 07, 2022 | 0.8000 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 297,000 |
Nov 04, 2022 | 0.8200 | 0.8500 | 0.7600 | 0.7800 | 0.7800 | 510,300 |
Nov 03, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 412,100 |
Nov 02, 2022 | 0.8500 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 517,600 |
Nov 01, 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 729,000 |
Oct 31, 2022 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 255,000 |
Oct 28, 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 348,900 |
Oct 27, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 433,300 |
Oct 26, 2022 | 0.8000 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 327,100 |
Oct 25, 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 593,500 |
Oct 24, 2022 | 0.7200 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 959,800 |
Oct 21, 2022 | 0.7100 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 511,900 |
Oct 20, 2022 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 400,400 |
Oct 19, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 768,800 |
Oct 18, 2022 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 871,000 |
Oct 17, 2022 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 458,800 |
Oct 14, 2022 | 0.7400 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 382,300 |
Oct 13, 2022 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 365,200 |
Oct 12, 2022 | 0.7400 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 337,200 |
Oct 11, 2022 | 0.7400 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 498,600 |
Oct 10, 2022 | 0.7800 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 390,500 |
Oct 07, 2022 | 0.8400 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 389,200 |
Oct 06, 2022 | 0.7900 | 0.8700 | 0.7900 | 0.8500 | 0.8500 | 1,058,900 |
Oct 05, 2022 | 0.8200 | 0.8200 | 0.7400 | 0.8100 | 0.8100 | 759,600 |
Oct 04, 2022 | 0.7400 | 0.8400 | 0.7200 | 0.8200 | 0.8200 | 1,352,600 |
Oct 03, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 850,600 |
Sept 30, 2022 | 0.7400 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 438,100 |
Sept 29, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 378,800 |
Sept 28, 2022 | 0.7100 | 0.7600 | 0.6800 | 0.7500 | 0.7500 | 894,200 |
Sept 27, 2022 | 0.7100 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 816,500 |
Sept 26, 2022 | 0.7300 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 1,338,600 |
Sept 23, 2022 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 2,165,400 |
Sept 22, 2022 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 1,230,800 |
Sept 21, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 1,305,800 |
Sept 20, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 1,115,900 |
Sept 19, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 1,110,800 |
Sept 16, 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8800 | 0.8800 | 1,363,000 |
Sept 15, 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 826,900 |
Sept 14, 2022 | 0.9300 | 0.9600 | 0.8600 | 0.8900 | 0.8900 | 2,241,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |