Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 0.9100 | 0.9500 | 0.8610 | 0.9500 | 0.9500 | 193,000 |
Jan 26, 2023 | 0.9300 | 0.9850 | 0.8810 | 0.8830 | 0.8830 | 214,500 |
Jan 25, 2023 | 1.0200 | 1.0220 | 0.9200 | 0.9350 | 0.9350 | 356,700 |
Jan 24, 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 141,400 |
Jan 23, 2023 | 1.0100 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 143,100 |
Jan 20, 2023 | 1.0200 | 1.0700 | 0.9700 | 1.0100 | 1.0100 | 275,700 |
Jan 19, 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 149,000 |
Jan 18, 2023 | 1.0900 | 1.1110 | 1.0000 | 1.0300 | 1.0300 | 274,200 |
Jan 17, 2023 | 1.0800 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 247,900 |
Jan 13, 2023 | 1.0500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 162,000 |
Jan 12, 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 99,600 |
Jan 11, 2023 | 1.0300 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 213,800 |
Jan 10, 2023 | 1.0600 | 1.0900 | 0.9860 | 1.0500 | 1.0500 | 221,600 |
Jan 09, 2023 | 0.9840 | 1.1100 | 0.9800 | 1.0700 | 1.0700 | 373,700 |
Jan 06, 2023 | 0.9850 | 1.0600 | 0.9810 | 0.9810 | 0.9810 | 163,600 |
Jan 05, 2023 | 0.9000 | 1.0300 | 0.8850 | 1.0100 | 1.0100 | 345,000 |
Jan 04, 2023 | 0.8900 | 0.9450 | 0.8650 | 0.9000 | 0.9000 | 480,400 |
Jan 03, 2023 | 0.9590 | 0.9900 | 0.8400 | 0.8850 | 0.8850 | 335,200 |
Dec 30, 2022 | 0.8310 | 0.9570 | 0.8200 | 0.9570 | 0.9570 | 639,200 |
Dec 29, 2022 | 0.7500 | 0.8400 | 0.7470 | 0.8300 | 0.8300 | 663,000 |
Dec 28, 2022 | 0.7900 | 0.7980 | 0.7400 | 0.7470 | 0.7470 | 288,500 |
Dec 27, 2022 | 0.8350 | 0.8350 | 0.7850 | 0.7850 | 0.7850 | 371,500 |
Dec 23, 2022 | 0.8520 | 0.8800 | 0.8020 | 0.8410 | 0.8410 | 220,400 |
Dec 22, 2022 | 0.9000 | 0.9430 | 0.8550 | 0.8690 | 0.8690 | 256,200 |
Dec 21, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.8950 | 0.8950 | 225,400 |
Dec 20, 2022 | 0.8600 | 0.8850 | 0.8400 | 0.8550 | 0.8550 | 187,600 |
Dec 19, 2022 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 449,900 |
Dec 16, 2022 | 0.8820 | 0.9150 | 0.8420 | 0.8500 | 0.8500 | 388,300 |
Dec 15, 2022 | 0.9500 | 0.9700 | 0.8600 | 0.8600 | 0.8600 | 349,200 |
Dec 14, 2022 | 1.0100 | 1.0700 | 0.9430 | 0.9500 | 0.9500 | 292,900 |
Dec 13, 2022 | 1.1100 | 1.1500 | 1.0000 | 1.0100 | 1.0100 | 355,500 |
Dec 12, 2022 | 1.1800 | 1.2100 | 1.0800 | 1.0800 | 1.0800 | 173,400 |
Dec 09, 2022 | 1.2100 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 211,200 |
Dec 08, 2022 | 1.2000 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 209,500 |
Dec 07, 2022 | 1.2200 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 64,000 |
Dec 06, 2022 | 1.2000 | 1.2200 | 1.1650 | 1.2000 | 1.2000 | 220,400 |
Dec 05, 2022 | 1.2800 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 220,100 |
Dec 02, 2022 | 1.2300 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 201,500 |
Dec 01, 2022 | 1.1940 | 1.3300 | 1.1800 | 1.2700 | 1.2700 | 558,700 |
Nov 30, 2022 | 1.2300 | 1.2500 | 1.0900 | 1.2000 | 1.2000 | 704,900 |
Nov 29, 2022 | 1.1300 | 1.2600 | 1.0900 | 1.1600 | 1.1600 | 442,600 |
Nov 28, 2022 | 0.9450 | 1.1800 | 0.9450 | 1.1800 | 1.1800 | 949,600 |
Nov 25, 2022 | 0.9170 | 0.9600 | 0.9020 | 0.9600 | 0.9600 | 226,700 |
Nov 23, 2022 | 0.9100 | 0.9250 | 0.8800 | 0.8980 | 0.8980 | 248,200 |
Nov 22, 2022 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 566,200 |
Nov 21, 2022 | 0.9300 | 0.9550 | 0.9100 | 0.9200 | 0.9200 | 98,700 |
Nov 18, 2022 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 275,700 |
Nov 17, 2022 | 0.9300 | 0.9560 | 0.9100 | 0.9390 | 0.9390 | 288,300 |
Nov 16, 2022 | 0.9800 | 0.9800 | 0.9000 | 0.9560 | 0.9560 | 167,500 |
Nov 15, 2022 | 0.9880 | 0.9950 | 0.9600 | 0.9780 | 0.9780 | 180,800 |
Nov 14, 2022 | 0.9100 | 0.9570 | 0.8960 | 0.9470 | 0.9470 | 230,200 |
Nov 11, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9240 | 0.9240 | 502,500 |
Nov 10, 2022 | 0.9100 | 0.9590 | 0.8950 | 0.9200 | 0.9200 | 513,100 |
Nov 09, 2022 | 0.9580 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 207,100 |
Nov 08, 2022 | 0.9690 | 0.9800 | 0.9220 | 0.9550 | 0.9550 | 195,900 |
Nov 07, 2022 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 155,500 |
Nov 04, 2022 | 0.8830 | 0.9700 | 0.8830 | 0.9210 | 0.9210 | 70,200 |
Nov 03, 2022 | 0.9000 | 0.9800 | 0.8800 | 0.9580 | 0.9580 | 207,500 |
Nov 02, 2022 | 0.9300 | 0.9580 | 0.9000 | 0.9200 | 0.9200 | 127,200 |
Nov 01, 2022 | 0.9600 | 0.9670 | 0.9020 | 0.9580 | 0.9580 | 200,600 |
Oct 31, 2022 | 0.9460 | 1.0500 | 0.9000 | 0.9500 | 0.9500 | 246,700 |
Oct 28, 2022 | 0.8900 | 0.9700 | 0.8800 | 0.9500 | 0.9500 | 112,600 |
Oct 27, 2022 | 0.9400 | 0.9620 | 0.8800 | 0.8930 | 0.8930 | 195,800 |
Oct 26, 2022 | 0.9700 | 1.0200 | 0.9610 | 0.9620 | 0.9620 | 108,600 |
Oct 25, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 202,200 |
Oct 24, 2022 | 0.9300 | 0.9370 | 0.9200 | 0.9200 | 0.9200 | 174,400 |
Oct 21, 2022 | 1.0500 | 1.0500 | 0.9220 | 0.9340 | 0.9340 | 482,000 |
Oct 20, 2022 | 0.8900 | 1.2000 | 0.8600 | 1.1000 | 1.1000 | 1,807,700 |
Oct 19, 2022 | 0.8600 | 0.8990 | 0.8600 | 0.8850 | 0.8850 | 70,600 |
Oct 18, 2022 | 0.8000 | 0.8710 | 0.8000 | 0.8630 | 0.8630 | 112,400 |
Oct 17, 2022 | 0.8400 | 0.8780 | 0.8000 | 0.8000 | 0.8000 | 78,200 |
Oct 14, 2022 | 0.8130 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 106,900 |
Oct 13, 2022 | 0.7740 | 0.8500 | 0.7700 | 0.8120 | 0.8120 | 282,100 |
Oct 12, 2022 | 0.7900 | 0.8200 | 0.7800 | 0.7880 | 0.7880 | 309,500 |
Oct 11, 2022 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 0.7800 | 276,200 |
Oct 10, 2022 | 0.8450 | 0.9200 | 0.8370 | 0.8370 | 0.8370 | 181,800 |
Oct 07, 2022 | 0.9200 | 0.9500 | 0.8550 | 0.8710 | 0.8710 | 222,300 |
Oct 06, 2022 | 0.9600 | 0.9800 | 0.9190 | 0.9200 | 0.9200 | 373,900 |
Oct 05, 2022 | 0.9500 | 0.9930 | 0.9400 | 0.9560 | 0.9560 | 120,900 |
Oct 04, 2022 | 0.9300 | 0.9700 | 0.9170 | 0.9500 | 0.9500 | 324,200 |
Oct 03, 2022 | 0.9500 | 0.9820 | 0.8900 | 0.9080 | 0.9080 | 400,900 |
Sept 30, 2022 | 0.9400 | 1.0300 | 0.8510 | 0.9600 | 0.9600 | 959,600 |
Sept 29, 2022 | 0.9900 | 1.0300 | 0.9010 | 0.9300 | 0.9300 | 751,100 |
Sept 28, 2022 | 1.0200 | 1.0300 | 0.9760 | 1.0300 | 1.0300 | 204,100 |
Sept 27, 2022 | 1.0100 | 1.0300 | 0.9980 | 1.0300 | 1.0300 | 188,300 |
Sept 26, 2022 | 1.0000 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 266,800 |
Sept 23, 2022 | 1.0200 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 379,600 |
Sept 22, 2022 | 1.0200 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 411,000 |
Sept 21, 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 277,600 |
Sept 20, 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 516,700 |
Sept 19, 2022 | 1.1300 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 419,500 |
Sept 16, 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 558,300 |
Sept 15, 2022 | 1.2100 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 347,500 |
Sept 14, 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 220,400 |
Sept 13, 2022 | 1.2500 | 1.3400 | 1.1900 | 1.2300 | 1.2300 | 330,500 |
Sept 12, 2022 | 1.3000 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 322,900 |
Sept 09, 2022 | 1.2300 | 1.3300 | 1.2110 | 1.3100 | 1.3100 | 320,800 |
Sept 08, 2022 | 1.2500 | 1.2600 | 1.1910 | 1.2500 | 1.2500 | 253,300 |
Sept 07, 2022 | 1.1900 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 336,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |