Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.9100 | 0.9100 | 0.7900 | 0.7900 | 0.7900 | 18,915 |
Feb 01, 2023 | 0.7800 | 0.8800 | 0.7700 | 0.8800 | 0.8800 | 38,400 |
Jan 31, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 26,200 |
Jan 30, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 9,800 |
Jan 27, 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 4,500 |
Jan 26, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 3,500 |
Jan 25, 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 3,600 |
Jan 24, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 11,700 |
Jan 23, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 29,600 |
Jan 20, 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 19,400 |
Jan 19, 2023 | 0.8700 | 0.9900 | 0.8600 | 0.9300 | 0.9300 | 45,900 |
Jan 18, 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 7,600 |
Jan 17, 2023 | 0.8100 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 23,400 |
Jan 16, 2023 | 0.7500 | 1.1100 | 0.7500 | 0.9000 | 0.9000 | 55,000 |
Jan 13, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 44,300 |
Jan 12, 2023 | 0.6800 | 0.7300 | 0.6700 | 0.7300 | 0.7300 | 43,100 |
Jan 11, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 19,900 |
Jan 10, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 19,100 |
Jan 09, 2023 | 0.6900 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 9,600 |
Jan 06, 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 15,400 |
Jan 05, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 16,200 |
Jan 04, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 6,100 |
Jan 03, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 26,500 |
Dec 30, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,000 |
Dec 29, 2022 | 0.5300 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | 6,900 |
Dec 28, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 25,200 |
Dec 23, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 700 |
Dec 22, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 13,400 |
Dec 21, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 21,000 |
Dec 20, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 800 |
Dec 19, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 20,500 |
Dec 16, 2022 | 0.5900 | 0.5900 | 0.5100 | 0.5500 | 0.5500 | 82,900 |
Dec 15, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 5,000 |
Dec 14, 2022 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 18,200 |
Dec 13, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 2,000 |
Dec 12, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 12,000 |
Dec 09, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 11,600 |
Dec 08, 2022 | 0.6200 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 40,000 |
Dec 07, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 5,400 |
Dec 06, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 23,600 |
Dec 05, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 7,500 |
Dec 02, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 6,800 |
Dec 01, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 40,400 |
Nov 30, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 28,700 |
Nov 29, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 400 |
Nov 28, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 13,000 |
Nov 25, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Nov 24, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
Nov 23, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 4,500 |
Nov 22, 2022 | 0.6300 | 0.6600 | 0.5900 | 0.6100 | 0.6100 | 29,200 |
Nov 21, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 2,800 |
Nov 18, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 400 |
Nov 17, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 3,100 |
Nov 16, 2022 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 1,000 |
Nov 15, 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6100 | 0.6100 | 12,300 |
Nov 14, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 5,200 |
Nov 11, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 4,600 |
Nov 10, 2022 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 5,400 |
Nov 09, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 2,000 |
Nov 08, 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 18,200 |
Nov 07, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 2,500 |
Nov 04, 2022 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 17,100 |
Nov 03, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,200 |
Nov 02, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 2,500 |
Nov 01, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 14,900 |
Oct 31, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 |
Oct 28, 2022 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 3,700 |
Oct 27, 2022 | 0.6700 | 0.6700 | 0.5900 | 0.6000 | 0.6000 | 8,300 |
Oct 26, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 17,000 |
Oct 25, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 2,000 |
Oct 24, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 2,300 |
Oct 21, 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,000 |
Oct 20, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 2,000 |
Oct 19, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 1,500 |
Oct 18, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 4,000 |
Oct 17, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 1,600 |
Oct 14, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 3,500 |
Oct 13, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 10,500 |
Oct 12, 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 7,500 |
Oct 11, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 6,000 |
Oct 07, 2022 | 0.7100 | 0.7100 | 0.6200 | 0.6400 | 0.6400 | 30,000 |
Oct 06, 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 500 |
Oct 05, 2022 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 1,500 |
Oct 04, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 17,000 |
Oct 03, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 3,300 |
Sept 30, 2022 | 0.6400 | 0.7300 | 0.6400 | 0.7100 | 0.7100 | 4,500 |
Sept 29, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 1,000 |
Sept 28, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 1,100 |
Sept 27, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 1,100 |
Sept 26, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,500 |
Sept 23, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 31,900 |
Sept 22, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 1,500 |
Sept 21, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 1,500 |
Sept 20, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
Sept 19, 2022 | 0.5800 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 13,400 |
Sept 16, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 600 |
Sept 15, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 8,000 |
Sept 14, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 2,500 |
Sept 13, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Sept 12, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |