Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 0.5600 | 0.5700 | 0.5000 | 0.5400 | 0.5400 | 370,400 |
Feb 02, 2023 | 0.5300 | 0.6500 | 0.5100 | 0.5600 | 0.5600 | 3,014,500 |
Feb 01, 2023 | 0.7700 | 0.8000 | 0.4100 | 0.4600 | 0.4600 | 3,068,400 |
Jan 31, 2023 | 0.7600 | 0.7600 | 0.6800 | 0.7400 | 0.7400 | 57,400 |
Jan 30, 2023 | 0.7900 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 149,200 |
Jan 27, 2023 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 73,000 |
Jan 26, 2023 | 0.8400 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 75,000 |
Jan 25, 2023 | 0.8600 | 0.8600 | 0.7700 | 0.8200 | 0.8200 | 69,300 |
Jan 24, 2023 | 0.8500 | 0.9000 | 0.7800 | 0.8400 | 0.8400 | 620,500 |
Jan 23, 2023 | 0.8700 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 25,300 |
Jan 20, 2023 | 0.7900 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 21,600 |
Jan 19, 2023 | 0.8900 | 0.8900 | 0.7800 | 0.7800 | 0.7800 | 43,800 |
Jan 18, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 13,200 |
Jan 17, 2023 | 0.9200 | 0.9200 | 0.8300 | 0.8700 | 0.8700 | 77,600 |
Jan 13, 2023 | 0.8500 | 0.9600 | 0.8000 | 0.9200 | 0.9200 | 229,200 |
Jan 12, 2023 | 0.7800 | 0.8600 | 0.7600 | 0.7900 | 0.7900 | 96,800 |
Jan 11, 2023 | 0.7700 | 0.7900 | 0.7000 | 0.7800 | 0.7800 | 89,600 |
Jan 10, 2023 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 80,200 |
Jan 09, 2023 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 11,000 |
Jan 06, 2023 | 0.6700 | 0.7000 | 0.6100 | 0.6500 | 0.6500 | 26,100 |
Jan 05, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 24,000 |
Jan 04, 2023 | 0.6200 | 0.7100 | 0.6100 | 0.6800 | 0.6800 | 70,500 |
Jan 03, 2023 | 0.6000 | 0.6400 | 0.5000 | 0.6400 | 0.6400 | 102,900 |
Dec 30, 2022 | 0.5100 | 0.6300 | 0.4900 | 0.6200 | 0.6200 | 173,200 |
Dec 29, 2022 | 0.5500 | 0.5700 | 0.5000 | 0.5300 | 0.5300 | 86,600 |
Dec 28, 2022 | 0.5900 | 0.6400 | 0.5100 | 0.5400 | 0.5400 | 77,500 |
Dec 27, 2022 | 0.6300 | 0.7000 | 0.6100 | 0.6200 | 0.6200 | 56,100 |
Dec 23, 2022 | 0.6700 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 129,300 |
Dec 22, 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 30,300 |
Dec 21, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 40,100 |
Dec 20, 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 21,300 |
Dec 19, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 34,900 |
Dec 16, 2022 | 0.6800 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 24,400 |
Dec 15, 2022 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 81,700 |
Dec 14, 2022 | 0.6600 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 37,700 |
Dec 13, 2022 | 0.6800 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 33,900 |
Dec 12, 2022 | 0.7000 | 0.7000 | 0.6100 | 0.6800 | 0.6800 | 33,200 |
Dec 09, 2022 | 0.6800 | 0.7500 | 0.6400 | 0.6800 | 0.6800 | 92,300 |
Dec 08, 2022 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 0.7000 | 171,000 |
Dec 07, 2022 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 46,000 |
Dec 06, 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 49,500 |
Dec 05, 2022 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 20,200 |
Dec 02, 2022 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 23,600 |
Dec 01, 2022 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 9,900 |
Nov 30, 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 42,400 |
Nov 29, 2022 | 0.8700 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 99,100 |
Nov 28, 2022 | 0.9200 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 92,800 |
Nov 25, 2022 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 6,500 |
Nov 23, 2022 | 0.9100 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 36,400 |
Nov 22, 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 9,500 |
Nov 21, 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 23,600 |
Nov 18, 2022 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 22,200 |
Nov 17, 2022 | 0.9200 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 33,300 |
Nov 16, 2022 | 0.9800 | 0.9800 | 0.8800 | 0.9500 | 0.9500 | 56,400 |
Nov 15, 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 55,100 |
Nov 14, 2022 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 40,700 |
Nov 11, 2022 | 0.9700 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 37,400 |
Nov 10, 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 24,900 |
Nov 09, 2022 | 0.9800 | 1.0200 | 0.9100 | 0.9300 | 0.9300 | 77,500 |
Nov 08, 2022 | 1.0600 | 1.0700 | 0.9700 | 0.9900 | 0.9900 | 55,900 |
Nov 07, 2022 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 21,600 |
Nov 04, 2022 | 1.1400 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 17,400 |
Nov 03, 2022 | 1.0500 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 32,300 |
Nov 02, 2022 | 1.1300 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 74,000 |
Nov 01, 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 31,700 |
Oct 31, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 28,600 |
Oct 28, 2022 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 75,000 |
Oct 27, 2022 | 1.1600 | 1.2100 | 1.1100 | 1.1400 | 1.1400 | 111,500 |
Oct 26, 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 119,200 |
Oct 25, 2022 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 152,600 |
Oct 24, 2022 | 1.0000 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 92,600 |
Oct 21, 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 97,100 |
Oct 20, 2022 | 1.0600 | 1.0600 | 0.9600 | 1.0500 | 1.0500 | 60,200 |
Oct 19, 2022 | 1.0700 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 65,900 |
Oct 18, 2022 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 123,900 |
Oct 17, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 57,900 |
Oct 14, 2022 | 1.2200 | 1.2200 | 1.1000 | 1.1300 | 1.1300 | 200,200 |
Oct 13, 2022 | 1.2400 | 1.2900 | 1.0500 | 1.2800 | 1.2800 | 168,900 |
Oct 12, 2022 | 1.2000 | 1.3400 | 1.1000 | 1.3300 | 1.3300 | 492,000 |
Oct 11, 2022 | 1.0600 | 1.2300 | 1.0100 | 1.1900 | 1.1900 | 818,000 |
Oct 10, 2022 | 0.9900 | 1.3900 | 0.9800 | 1.1500 | 1.1500 | 6,141,700 |
Oct 07, 2022 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 36,400 |
Oct 06, 2022 | 1.0600 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 17,000 |
Oct 05, 2022 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 33,500 |
Oct 04, 2022 | 0.9400 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 24,900 |
Oct 03, 2022 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 42,200 |
Sept 30, 2022 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 115,500 |
Sept 29, 2022 | 0.9900 | 1.0100 | 0.9000 | 0.9300 | 0.9300 | 62,300 |
Sept 28, 2022 | 1.0500 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 97,300 |
Sept 27, 2022 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 64,200 |
Sept 26, 2022 | 1.1500 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 83,900 |
Sept 23, 2022 | 1.2000 | 1.2400 | 1.1200 | 1.1900 | 1.1900 | 100,400 |
Sept 22, 2022 | 1.1900 | 1.2500 | 1.1400 | 1.1800 | 1.1800 | 90,800 |
Sept 21, 2022 | 1.2800 | 1.2800 | 1.1500 | 1.1900 | 1.1900 | 53,400 |
Sept 20, 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 42,500 |
Sept 19, 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 41,100 |
Sept 16, 2022 | 1.2500 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 139,100 |
Sept 15, 2022 | 1.2800 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 65,200 |
Sept 14, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 56,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |