Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.9670 | 0.9898 | 0.9600 | 0.9799 | 0.9799 | 15,139 |
Feb 01, 2023 | 0.9770 | 0.9770 | 0.9200 | 0.9580 | 0.9580 | 17,100 |
Jan 31, 2023 | 0.9200 | 0.9350 | 0.9000 | 0.9300 | 0.9300 | 13,400 |
Jan 30, 2023 | 0.8950 | 0.9900 | 0.8950 | 0.9300 | 0.9300 | 67,400 |
Jan 27, 2023 | 0.9500 | 0.9500 | 0.8810 | 0.8950 | 0.8950 | 31,100 |
Jan 26, 2023 | 0.9900 | 1.0000 | 0.9110 | 0.9110 | 0.9110 | 49,800 |
Jan 25, 2023 | 0.9650 | 0.9850 | 0.9500 | 0.9850 | 0.9850 | 7,200 |
Jan 24, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 12,000 |
Jan 23, 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9510 | 0.9510 | 12,200 |
Jan 20, 2023 | 0.9700 | 0.9890 | 0.9450 | 0.9730 | 0.9730 | 16,200 |
Jan 19, 2023 | 0.9400 | 0.9600 | 0.9130 | 0.9600 | 0.9600 | 5,700 |
Jan 18, 2023 | 0.9420 | 0.9550 | 0.9210 | 0.9480 | 0.9480 | 21,700 |
Jan 17, 2023 | 0.9900 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 43,400 |
Jan 13, 2023 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 47,800 |
Jan 12, 2023 | 0.9300 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 21,500 |
Jan 11, 2023 | 0.9500 | 0.9700 | 0.8930 | 0.9300 | 0.9300 | 89,000 |
Jan 10, 2023 | 0.8400 | 0.9390 | 0.8320 | 0.9300 | 0.9300 | 43,300 |
Jan 09, 2023 | 0.8300 | 0.8400 | 0.8010 | 0.8400 | 0.8400 | 24,000 |
Jan 06, 2023 | 0.7390 | 0.8500 | 0.7390 | 0.8200 | 0.8200 | 46,100 |
Jan 05, 2023 | 0.7900 | 0.8160 | 0.7200 | 0.7200 | 0.7200 | 44,100 |
Jan 04, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7820 | 0.7820 | 26,200 |
Jan 03, 2023 | 0.7710 | 0.8100 | 0.7710 | 0.8100 | 0.8100 | 11,400 |
Dec 30, 2022 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 21,000 |
Dec 29, 2022 | 0.8010 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 45,700 |
Dec 28, 2022 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 75,500 |
Dec 27, 2022 | 0.7050 | 0.8000 | 0.7000 | 0.7910 | 0.7910 | 58,900 |
Dec 23, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 33,900 |
Dec 22, 2022 | 0.7180 | 0.7200 | 0.7120 | 0.7120 | 0.7120 | 22,700 |
Dec 21, 2022 | 0.7200 | 0.7200 | 0.7120 | 0.7120 | 0.7120 | 32,600 |
Dec 20, 2022 | 0.7000 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 18,700 |
Dec 19, 2022 | 0.7200 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 50,400 |
Dec 16, 2022 | 0.7350 | 0.7700 | 0.7210 | 0.7390 | 0.7390 | 17,100 |
Dec 15, 2022 | 0.7600 | 0.7700 | 0.7350 | 0.7540 | 0.7540 | 45,000 |
Dec 14, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7450 | 0.7450 | 32,200 |
Dec 13, 2022 | 0.7400 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 22,900 |
Dec 12, 2022 | 0.7630 | 0.7630 | 0.7090 | 0.7410 | 0.7410 | 29,700 |
Dec 09, 2022 | 0.7710 | 0.7720 | 0.7100 | 0.7630 | 0.7630 | 23,300 |
Dec 08, 2022 | 0.7700 | 0.7930 | 0.7600 | 0.7710 | 0.7710 | 14,300 |
Dec 07, 2022 | 0.7800 | 0.7940 | 0.7400 | 0.7700 | 0.7700 | 10,200 |
Dec 06, 2022 | 0.8320 | 0.8330 | 0.7500 | 0.7840 | 0.7840 | 53,500 |
Dec 05, 2022 | 0.7800 | 0.8330 | 0.7780 | 0.8150 | 0.8150 | 21,100 |
Dec 02, 2022 | 0.7700 | 0.8320 | 0.7700 | 0.7900 | 0.7900 | 20,600 |
Dec 01, 2022 | 0.7630 | 0.8000 | 0.7500 | 0.7630 | 0.7630 | 37,100 |
Nov 30, 2022 | 0.7260 | 0.7680 | 0.7260 | 0.7680 | 0.7680 | 25,800 |
Nov 29, 2022 | 0.7500 | 0.7700 | 0.7100 | 0.7230 | 0.7230 | 36,000 |
Nov 28, 2022 | 0.7500 | 0.7500 | 0.7210 | 0.7210 | 0.7210 | 11,500 |
Nov 25, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 11,200 |
Nov 23, 2022 | 0.7500 | 0.7500 | 0.7210 | 0.7250 | 0.7250 | 11,800 |
Nov 22, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 44,300 |
Nov 21, 2022 | 0.7600 | 0.7780 | 0.7030 | 0.7500 | 0.7500 | 43,900 |
Nov 18, 2022 | 0.7500 | 0.7500 | 0.7020 | 0.7450 | 0.7450 | 14,100 |
Nov 17, 2022 | 0.7400 | 0.7600 | 0.7020 | 0.7200 | 0.7200 | 33,100 |
Nov 16, 2022 | 0.6840 | 0.7250 | 0.6500 | 0.7020 | 0.7020 | 75,400 |
Nov 15, 2022 | 0.7390 | 0.7780 | 0.6700 | 0.6950 | 0.6950 | 168,400 |
Nov 14, 2022 | 0.7320 | 0.7790 | 0.7100 | 0.7140 | 0.7140 | 44,700 |
Nov 11, 2022 | 0.7410 | 0.8380 | 0.7300 | 0.7550 | 0.7550 | 94,900 |
Nov 10, 2022 | 0.7900 | 0.7900 | 0.7420 | 0.7580 | 0.7580 | 18,500 |
Nov 09, 2022 | 0.7860 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 5,900 |
Nov 08, 2022 | 0.8000 | 0.8480 | 0.7800 | 0.8100 | 0.8100 | 3,500 |
Nov 07, 2022 | 0.8400 | 0.9000 | 0.7900 | 0.8150 | 0.8150 | 45,200 |
Nov 04, 2022 | 0.7900 | 0.8030 | 0.7800 | 0.7900 | 0.7900 | 26,600 |
Nov 03, 2022 | 0.7720 | 0.7900 | 0.7720 | 0.7800 | 0.7800 | 14,200 |
Nov 02, 2022 | 0.8110 | 0.8710 | 0.7540 | 0.7850 | 0.7850 | 91,300 |
Nov 01, 2022 | 0.8600 | 0.9030 | 0.8430 | 0.8450 | 0.8450 | 28,800 |
Oct 31, 2022 | 0.9000 | 0.9000 | 0.8510 | 0.8740 | 0.8740 | 29,100 |
Oct 28, 2022 | 0.8740 | 0.9390 | 0.8700 | 0.9000 | 0.9000 | 14,200 |
Oct 27, 2022 | 0.8990 | 0.8990 | 0.8710 | 0.8840 | 0.8840 | 10,500 |
Oct 26, 2022 | 0.9000 | 0.9310 | 0.8660 | 0.9040 | 0.9040 | 18,300 |
Oct 25, 2022 | 0.9000 | 0.9490 | 0.8500 | 0.9000 | 0.9000 | 6,400 |
Oct 24, 2022 | 0.9550 | 0.9550 | 0.8630 | 0.8630 | 0.8630 | 8,800 |
Oct 21, 2022 | 0.8600 | 0.9170 | 0.8410 | 0.8900 | 0.8900 | 7,800 |
Oct 20, 2022 | 0.9580 | 0.9590 | 0.8520 | 0.8600 | 0.8600 | 19,700 |
Oct 19, 2022 | 0.9130 | 0.9420 | 0.9000 | 0.9000 | 0.9000 | 20,200 |
Oct 18, 2022 | 0.9260 | 1.0000 | 0.9130 | 0.9400 | 0.9400 | 22,000 |
Oct 17, 2022 | 1.0100 | 1.0500 | 0.9000 | 0.9640 | 0.9640 | 34,300 |
Oct 14, 2022 | 0.9900 | 1.0800 | 0.9630 | 1.0400 | 1.0400 | 49,100 |
Oct 13, 2022 | 0.8710 | 1.0100 | 0.8110 | 0.9980 | 0.9980 | 83,900 |
Oct 12, 2022 | 0.8200 | 0.9000 | 0.8200 | 0.8710 | 0.8710 | 41,500 |
Oct 11, 2022 | 0.8500 | 0.8680 | 0.7860 | 0.8200 | 0.8200 | 63,700 |
Oct 10, 2022 | 0.8500 | 0.8650 | 0.8110 | 0.8500 | 0.8500 | 17,300 |
Oct 07, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8690 | 0.8690 | 71,000 |
Oct 06, 2022 | 0.7500 | 0.9380 | 0.7390 | 0.8950 | 0.8950 | 284,900 |
Oct 05, 2022 | 0.7740 | 0.7740 | 0.7010 | 0.7100 | 0.7100 | 26,500 |
Oct 04, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7640 | 0.7640 | 26,000 |
Oct 03, 2022 | 0.7530 | 0.7970 | 0.7300 | 0.7730 | 0.7730 | 29,800 |
Sept 30, 2022 | 0.7500 | 0.8100 | 0.6800 | 0.7300 | 0.7300 | 116,100 |
Sept 29, 2022 | 0.7220 | 0.7480 | 0.6700 | 0.6800 | 0.6800 | 51,500 |
Sept 28, 2022 | 0.7090 | 0.7400 | 0.6730 | 0.7120 | 0.7120 | 16,700 |
Sept 27, 2022 | 0.6750 | 0.7170 | 0.6710 | 0.6800 | 0.6800 | 49,800 |
Sept 26, 2022 | 0.7670 | 0.8100 | 0.6700 | 0.6750 | 0.6750 | 158,800 |
Sept 23, 2022 | 0.8600 | 0.8690 | 0.7700 | 0.7800 | 0.7800 | 73,200 |
Sept 22, 2022 | 0.8900 | 0.9700 | 0.8210 | 0.8600 | 0.8600 | 146,500 |
Sept 21, 2022 | 0.9140 | 0.9150 | 0.8500 | 0.8800 | 0.8800 | 43,000 |
Sept 20, 2022 | 0.8410 | 0.9040 | 0.8410 | 0.8700 | 0.8700 | 27,900 |
Sept 19, 2022 | 1.0500 | 1.0600 | 0.8330 | 0.8410 | 0.8410 | 274,100 |
Sept 16, 2022 | 1.0700 | 1.0700 | 0.9500 | 1.0000 | 1.0000 | 109,200 |
Sept 15, 2022 | 1.1200 | 1.1500 | 1.0510 | 1.0900 | 1.0900 | 86,000 |
Sept 14, 2022 | 1.3500 | 1.3500 | 1.0100 | 1.0500 | 1.0500 | 268,400 |
Sept 13, 2022 | 1.3700 | 1.3850 | 1.3100 | 1.3600 | 1.3600 | 24,100 |
Sept 12, 2022 | 1.3700 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 18,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |