Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.6300 | 0.7160 | 0.6300 | 0.6900 | 0.6900 | 4,000 |
Feb 07, 2023 | 0.6120 | 0.7200 | 0.6120 | 0.6500 | 0.6500 | 28,400 |
Feb 06, 2023 | 0.6600 | 0.6900 | 0.6130 | 0.6430 | 0.6430 | 36,800 |
Feb 03, 2023 | 0.6900 | 0.6900 | 0.6540 | 0.6540 | 0.6540 | 14,100 |
Feb 02, 2023 | 0.7100 | 0.7480 | 0.6600 | 0.7050 | 0.7050 | 29,800 |
Feb 01, 2023 | 0.6600 | 0.7300 | 0.6600 | 0.7100 | 0.7100 | 15,400 |
Jan 31, 2023 | 0.6550 | 0.6910 | 0.6550 | 0.6840 | 0.6840 | 10,600 |
Jan 30, 2023 | 0.7090 | 0.7090 | 0.6540 | 0.6550 | 0.6550 | 21,000 |
Jan 27, 2023 | 0.6810 | 0.7200 | 0.6750 | 0.6800 | 0.6800 | 12,700 |
Jan 26, 2023 | 0.7500 | 0.7500 | 0.6850 | 0.7240 | 0.7240 | 20,100 |
Jan 25, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 15,300 |
Jan 24, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 44,400 |
Jan 23, 2023 | 0.6820 | 0.7200 | 0.6800 | 0.7170 | 0.7170 | 2,400 |
Jan 20, 2023 | 0.6810 | 0.7200 | 0.6810 | 0.7200 | 0.7200 | 18,700 |
Jan 19, 2023 | 0.6760 | 0.7210 | 0.6510 | 0.6810 | 0.6810 | 20,300 |
Jan 18, 2023 | 0.6880 | 0.7500 | 0.6880 | 0.6940 | 0.6940 | 29,300 |
Jan 17, 2023 | 0.7200 | 0.7590 | 0.6410 | 0.7300 | 0.7300 | 62,800 |
Jan 13, 2023 | 0.6280 | 0.7500 | 0.6280 | 0.7000 | 0.7000 | 34,700 |
Jan 12, 2023 | 0.6130 | 0.7010 | 0.6000 | 0.6750 | 0.6750 | 22,100 |
Jan 11, 2023 | 0.6130 | 0.6980 | 0.6130 | 0.6410 | 0.6410 | 13,000 |
Jan 10, 2023 | 0.6390 | 0.6550 | 0.6300 | 0.6300 | 0.6300 | 19,400 |
Jan 09, 2023 | 0.6400 | 0.6740 | 0.6270 | 0.6400 | 0.6400 | 20,500 |
Jan 06, 2023 | 0.6020 | 0.7000 | 0.5940 | 0.6400 | 0.6400 | 16,100 |
Jan 05, 2023 | 0.5500 | 0.6520 | 0.5500 | 0.6300 | 0.6300 | 7,400 |
Jan 04, 2023 | 0.5800 | 0.6500 | 0.5600 | 0.6500 | 0.6500 | 47,900 |
Jan 03, 2023 | 0.5250 | 0.5750 | 0.4970 | 0.5700 | 0.5700 | 23,000 |
Dec 30, 2022 | 0.5490 | 0.5490 | 0.4650 | 0.5000 | 0.5000 | 114,300 |
Dec 29, 2022 | 0.5050 | 0.5050 | 0.4600 | 0.4800 | 0.4800 | 11,800 |
Dec 28, 2022 | 0.5500 | 0.5590 | 0.4750 | 0.4750 | 0.4750 | 38,600 |
Dec 27, 2022 | 0.5670 | 0.5670 | 0.5400 | 0.5420 | 0.5420 | 11,500 |
Dec 23, 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 26,200 |
Dec 22, 2022 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 9,900 |
Dec 21, 2022 | 0.5470 | 0.5470 | 0.4500 | 0.5180 | 0.5180 | 37,000 |
Dec 20, 2022 | 0.4710 | 0.5100 | 0.4550 | 0.4650 | 0.4650 | 52,000 |
Dec 19, 2022 | 0.5300 | 0.5300 | 0.4710 | 0.4710 | 0.4710 | 24,200 |
Dec 16, 2022 | 0.5700 | 0.5700 | 0.4770 | 0.5100 | 0.5100 | 102,600 |
Dec 15, 2022 | 0.5720 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 18,300 |
Dec 14, 2022 | 0.5810 | 0.5930 | 0.5700 | 0.5700 | 0.5700 | 15,300 |
Dec 13, 2022 | 0.5810 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 70,900 |
Dec 12, 2022 | 0.6800 | 0.6800 | 0.5810 | 0.5810 | 0.5810 | 25,300 |
Dec 09, 2022 | 0.5800 | 0.6050 | 0.5700 | 0.5800 | 0.5800 | 43,800 |
Dec 08, 2022 | 0.5930 | 0.6040 | 0.5800 | 0.5900 | 0.5900 | 93,400 |
Dec 07, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 20,800 |
Dec 06, 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6030 | 0.6030 | 20,900 |
Dec 05, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6260 | 0.6260 | 17,800 |
Dec 02, 2022 | 0.6170 | 0.6440 | 0.6150 | 0.6200 | 0.6200 | 13,900 |
Dec 01, 2022 | 0.6500 | 0.6500 | 0.6210 | 0.6300 | 0.6300 | 28,600 |
Nov 30, 2022 | 0.6010 | 0.6300 | 0.6010 | 0.6190 | 0.6190 | 27,500 |
Nov 29, 2022 | 0.6570 | 0.6570 | 0.6000 | 0.6010 | 0.6010 | 55,800 |
Nov 28, 2022 | 0.6500 | 0.6740 | 0.6200 | 0.6260 | 0.6260 | 65,000 |
Nov 25, 2022 | 0.7000 | 0.7000 | 0.6550 | 0.6700 | 0.6700 | 28,100 |
Nov 23, 2022 | 0.7200 | 0.7300 | 0.6620 | 0.6700 | 0.6700 | 233,000 |
Nov 22, 2022 | 0.7800 | 0.8350 | 0.6300 | 0.7450 | 0.7450 | 671,800 |
Nov 21, 2022 | 0.9490 | 0.9700 | 0.9440 | 0.9450 | 0.9450 | 122,800 |
Nov 18, 2022 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 7,100 |
Nov 17, 2022 | 0.9840 | 1.0000 | 0.9350 | 0.9840 | 0.9840 | 27,600 |
Nov 16, 2022 | 0.9600 | 1.0000 | 0.9300 | 0.9460 | 0.9460 | 34,100 |
Nov 15, 2022 | 0.9600 | 0.9980 | 0.9300 | 0.9530 | 0.9530 | 45,200 |
Nov 14, 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 7,300 |
Nov 11, 2022 | 1.0400 | 1.0400 | 0.9610 | 0.9700 | 0.9700 | 39,000 |
Nov 10, 2022 | 1.0350 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 10,000 |
Nov 09, 2022 | 1.0000 | 1.0000 | 0.9650 | 0.9900 | 0.9900 | 50,600 |
Nov 08, 2022 | 1.0300 | 1.0300 | 0.9410 | 0.9410 | 0.9410 | 8,600 |
Nov 07, 2022 | 1.0000 | 1.0100 | 0.9990 | 1.0100 | 1.0100 | 29,200 |
Nov 04, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9770 | 0.9770 | 21,800 |
Nov 03, 2022 | 0.9700 | 0.9830 | 0.9600 | 0.9700 | 0.9700 | 35,900 |
Nov 02, 2022 | 1.0000 | 1.0000 | 0.9720 | 0.9750 | 0.9750 | 9,500 |
Nov 01, 2022 | 0.9480 | 1.0360 | 0.9480 | 1.0000 | 1.0000 | 23,200 |
Oct 31, 2022 | 0.9800 | 1.0500 | 0.9540 | 1.0300 | 1.0300 | 19,800 |
Oct 28, 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 91,000 |
Oct 27, 2022 | 0.9600 | 1.0570 | 0.9600 | 1.0400 | 1.0400 | 55,600 |
Oct 26, 2022 | 1.0000 | 1.0300 | 0.9510 | 0.9600 | 0.9600 | 46,800 |
Oct 25, 2022 | 0.9800 | 1.0000 | 0.9800 | 0.9810 | 0.9810 | 17,000 |
Oct 24, 2022 | 1.0000 | 1.0000 | 0.9410 | 0.9900 | 0.9900 | 26,000 |
Oct 21, 2022 | 0.9700 | 0.9850 | 0.9500 | 0.9650 | 0.9650 | 16,300 |
Oct 20, 2022 | 1.0100 | 1.0300 | 0.9920 | 0.9940 | 0.9940 | 33,300 |
Oct 19, 2022 | 1.0100 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 32,600 |
Oct 18, 2022 | 0.9220 | 1.0000 | 0.9220 | 0.9850 | 0.9850 | 23,000 |
Oct 17, 2022 | 0.9500 | 0.9890 | 0.9350 | 0.9500 | 0.9500 | 55,100 |
Oct 14, 2022 | 0.9600 | 1.0000 | 0.9550 | 0.9630 | 0.9630 | 17,000 |
Oct 13, 2022 | 0.9700 | 0.9700 | 0.9270 | 0.9480 | 0.9480 | 33,000 |
Oct 12, 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9490 | 0.9490 | 14,600 |
Oct 11, 2022 | 0.9540 | 0.9690 | 0.9350 | 0.9500 | 0.9500 | 6,900 |
Oct 10, 2022 | 0.9680 | 0.9690 | 0.9400 | 0.9500 | 0.9500 | 24,800 |
Oct 07, 2022 | 0.9700 | 0.9750 | 0.9500 | 0.9510 | 0.9510 | 24,600 |
Oct 06, 2022 | 1.0000 | 1.0080 | 0.9420 | 0.9800 | 0.9800 | 10,400 |
Oct 05, 2022 | 0.9860 | 1.0060 | 0.9400 | 0.9600 | 0.9600 | 36,100 |
Oct 04, 2022 | 1.0000 | 1.0000 | 0.9450 | 0.9610 | 0.9610 | 69,400 |
Oct 03, 2022 | 0.9250 | 1.0300 | 0.9210 | 0.9680 | 0.9680 | 21,100 |
Sept 30, 2022 | 0.9120 | 0.9900 | 0.9120 | 0.9400 | 0.9400 | 51,400 |
Sept 29, 2022 | 0.9450 | 0.9900 | 0.9450 | 0.9590 | 0.9590 | 11,500 |
Sept 28, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9700 | 0.9700 | 57,100 |
Sept 27, 2022 | 0.9600 | 0.9900 | 0.9170 | 0.9310 | 0.9310 | 48,700 |
Sept 26, 2022 | 0.9650 | 1.0300 | 0.9600 | 0.9820 | 0.9820 | 15,800 |
Sept 23, 2022 | 0.9980 | 1.0100 | 0.9500 | 0.9950 | 0.9950 | 87,000 |
Sept 22, 2022 | 1.0400 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 85,200 |
Sept 21, 2022 | 1.0190 | 1.0700 | 0.9880 | 1.0300 | 1.0300 | 43,700 |
Sept 20, 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 7,500 |
Sept 19, 2022 | 1.0600 | 1.0830 | 1.0000 | 1.0600 | 1.0600 | 76,600 |
Sept 16, 2022 | 1.0600 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 82,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |