Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 87,600 |
Mar 30, 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 41,500 |
Mar 29, 2023 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 65,300 |
Mar 28, 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 35,200 |
Mar 27, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 9,800 |
Mar 24, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 82,900 |
Mar 23, 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 190,700 |
Mar 22, 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 36,100 |
Mar 21, 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 44,100 |
Mar 20, 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 39,300 |
Mar 17, 2023 | 0.8200 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 222,300 |
Mar 16, 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 72,600 |
Mar 15, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 64,300 |
Mar 14, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 16,500 |
Mar 13, 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 70,800 |
Mar 10, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 36,000 |
Mar 09, 2023 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 100,500 |
Mar 08, 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 10,500 |
Mar 07, 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 124,100 |
Mar 06, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 41,900 |
Mar 03, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 10,300 |
Mar 02, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 113,200 |
Mar 01, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 112,100 |
Feb 28, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 60,800 |
Feb 27, 2023 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 50,600 |
Feb 24, 2023 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 37,600 |
Feb 23, 2023 | 0.8300 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 52,800 |
Feb 22, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 92,600 |
Feb 21, 2023 | 0.8500 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 143,500 |
Feb 17, 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 58,800 |
Feb 16, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 52,400 |
Feb 15, 2023 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 35,900 |
Feb 14, 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 44,700 |
Feb 13, 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 39,600 |
Feb 10, 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 42,100 |
Feb 09, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 81,000 |
Feb 08, 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 80,700 |
Feb 07, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 135,400 |
Feb 06, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 252,100 |
Feb 03, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 186,800 |
Feb 02, 2023 | 0.9300 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 57,800 |
Feb 01, 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 58,600 |
Jan 31, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 197,700 |
Jan 30, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 141,300 |
Jan 27, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 115,400 |
Jan 26, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 141,000 |
Jan 25, 2023 | 0.9900 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 333,000 |
Jan 24, 2023 | 0.9900 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 161,800 |
Jan 23, 2023 | 1.0200 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 316,000 |
Jan 20, 2023 | 0.9700 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 294,500 |
Jan 19, 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 68,500 |
Jan 18, 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 213,800 |
Jan 17, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 113,100 |
Jan 16, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 33,000 |
Jan 13, 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 74,200 |
Jan 12, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 94,800 |
Jan 11, 2023 | 1.0300 | 1.0300 | 0.9400 | 0.9600 | 0.9600 | 267,800 |
Jan 10, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 192,300 |
Jan 09, 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 122,100 |
Jan 06, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 152,900 |
Jan 05, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 192,900 |
Jan 04, 2023 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 126,900 |
Jan 03, 2023 | 1.0300 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 243,500 |
Dec 30, 2022 | 0.9800 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 544,300 |
Dec 29, 2022 | 0.9300 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 149,000 |
Dec 28, 2022 | 0.9500 | 1.0100 | 0.9100 | 0.9100 | 0.9100 | 378,700 |
Dec 23, 2022 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 339,200 |
Dec 22, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 244,700 |
Dec 21, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 236,200 |
Dec 20, 2022 | 0.8400 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 124,500 |
Dec 19, 2022 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 310,200 |
Dec 16, 2022 | 0.8000 | 0.9200 | 0.8000 | 0.8800 | 0.8800 | 416,600 |
Dec 15, 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 143,800 |
Dec 14, 2022 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 88,000 |
Dec 13, 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 152,800 |
Dec 12, 2022 | 0.8000 | 0.8800 | 0.8000 | 0.8400 | 0.8400 | 245,100 |
Dec 09, 2022 | 0.8000 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 124,700 |
Dec 08, 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 28,200 |
Dec 07, 2022 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 35,600 |
Dec 06, 2022 | 0.8100 | 0.8100 | 0.7400 | 0.7500 | 0.7500 | 374,700 |
Dec 05, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 80,600 |
Dec 02, 2022 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 89,900 |
Dec 01, 2022 | 0.8100 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 294,000 |
Nov 30, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 115,500 |
Nov 29, 2022 | 0.7700 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 205,700 |
Nov 28, 2022 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 388,800 |
Nov 25, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 120,600 |
Nov 24, 2022 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 16,600 |
Nov 23, 2022 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 396,000 |
Nov 22, 2022 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 186,800 |
Nov 21, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 210,700 |
Nov 18, 2022 | 0.8400 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 198,400 |
Nov 17, 2022 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 130,600 |
Nov 16, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 295,100 |
Nov 15, 2022 | 0.9700 | 0.9700 | 0.8500 | 0.8600 | 0.8600 | 401,500 |
Nov 14, 2022 | 0.8300 | 0.9700 | 0.8100 | 0.9700 | 0.9700 | 381,800 |
Nov 11, 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 753,300 |
Nov 10, 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 504,100 |
Nov 09, 2022 | 0.8600 | 0.8800 | 0.7900 | 0.8200 | 0.8200 | 263,800 |
Nov 08, 2022 | 0.7400 | 0.8600 | 0.7300 | 0.8600 | 0.8600 | 914,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |