Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 95,800 |
Feb 06, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 64,400 |
Feb 03, 2023 | 1.1500 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 141,100 |
Feb 02, 2023 | 1.1500 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 207,400 |
Feb 01, 2023 | 1.0900 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 147,400 |
Jan 31, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 62,400 |
Jan 30, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 625,900 |
Jan 27, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 62,300 |
Jan 26, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,600 |
Jan 25, 2023 | 1.0400 | 1.0400 | 0.9000 | 0.9900 | 0.9900 | 226,300 |
Jan 24, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 21,100 |
Jan 23, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 89,400 |
Jan 20, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 83,500 |
Jan 19, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 62,500 |
Jan 18, 2023 | 1.1200 | 1.1200 | 0.9800 | 0.9900 | 0.9900 | 218,000 |
Jan 17, 2023 | 1.2100 | 1.2100 | 1.0700 | 1.0800 | 1.0800 | 219,400 |
Jan 16, 2023 | 1.1800 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 262,000 |
Jan 13, 2023 | 1.0500 | 1.1800 | 1.0500 | 1.1300 | 1.1300 | 282,200 |
Jan 12, 2023 | 0.9400 | 1.1100 | 0.9100 | 1.0900 | 1.0900 | 365,200 |
Jan 11, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 74,200 |
Jan 10, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 26,300 |
Jan 09, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 72,500 |
Jan 06, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 58,000 |
Jan 05, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 57,900 |
Jan 04, 2023 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 151,900 |
Jan 03, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 67,500 |
Dec 30, 2022 | 0.7400 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 83,500 |
Dec 29, 2022 | 0.6600 | 0.7500 | 0.6600 | 0.7300 | 0.7300 | 199,400 |
Dec 28, 2022 | 0.6000 | 0.6600 | 0.5800 | 0.6600 | 0.6600 | 1,431,000 |
Dec 23, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 204,600 |
Dec 22, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 113,900 |
Dec 21, 2022 | 0.6700 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 102,700 |
Dec 20, 2022 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 133,700 |
Dec 19, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 125,200 |
Dec 16, 2022 | 0.7600 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 216,700 |
Dec 15, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 100,300 |
Dec 14, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 85,800 |
Dec 13, 2022 | 0.8300 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 262,300 |
Dec 12, 2022 | 0.7900 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 162,100 |
Dec 09, 2022 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 19,900 |
Dec 08, 2022 | 0.7900 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 43,500 |
Dec 07, 2022 | 0.7800 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 121,300 |
Dec 06, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 68,200 |
Dec 05, 2022 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 23,300 |
Dec 02, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 46,200 |
Dec 01, 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 42,100 |
Nov 30, 2022 | 0.8200 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 145,100 |
Nov 29, 2022 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 31,400 |
Nov 28, 2022 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 37,000 |
Nov 25, 2022 | 0.8600 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 73,700 |
Nov 24, 2022 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 47,100 |
Nov 23, 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 34,000 |
Nov 22, 2022 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 85,300 |
Nov 21, 2022 | 0.8000 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 97,600 |
Nov 18, 2022 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 89,300 |
Nov 17, 2022 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 99,000 |
Nov 16, 2022 | 0.8600 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 247,200 |
Nov 15, 2022 | 0.9300 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 148,500 |
Nov 14, 2022 | 0.9800 | 0.9800 | 0.8900 | 0.9200 | 0.9200 | 126,300 |
Nov 11, 2022 | 0.8600 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 205,700 |
Nov 10, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 267,000 |
Nov 09, 2022 | 0.9700 | 0.9700 | 0.8400 | 0.8500 | 0.8500 | 253,900 |
Nov 08, 2022 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 113,900 |
Nov 07, 2022 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 45,200 |
Nov 04, 2022 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 121,400 |
Nov 03, 2022 | 0.9900 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 240,000 |
Nov 02, 2022 | 1.0900 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 166,800 |
Nov 01, 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 70,200 |
Oct 31, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 111,900 |
Oct 28, 2022 | 1.1100 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 188,500 |
Oct 27, 2022 | 1.1400 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 67,100 |
Oct 26, 2022 | 1.0800 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 157,400 |
Oct 25, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 256,200 |
Oct 24, 2022 | 1.1400 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 128,800 |
Oct 21, 2022 | 1.0500 | 1.1300 | 1.0100 | 1.1300 | 1.1300 | 380,200 |
Oct 20, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 127,100 |
Oct 19, 2022 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 104,000 |
Oct 18, 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 67,500 |
Oct 17, 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 193,900 |
Oct 14, 2022 | 1.2100 | 1.2500 | 1.1200 | 1.1400 | 1.1400 | 182,200 |
Oct 13, 2022 | 1.1600 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 61,000 |
Oct 12, 2022 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 61,100 |
Oct 11, 2022 | 1.2200 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 72,700 |
Oct 07, 2022 | 1.2600 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 108,800 |
Oct 06, 2022 | 1.2800 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 58,200 |
Oct 05, 2022 | 1.3000 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 84,500 |
Oct 04, 2022 | 1.3500 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 65,100 |
Oct 03, 2022 | 1.2300 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 57,300 |
Sept 30, 2022 | 1.2200 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 58,700 |
Sept 29, 2022 | 1.2600 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 43,400 |
Sept 28, 2022 | 1.2100 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 40,800 |
Sept 27, 2022 | 1.2100 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 28,900 |
Sept 26, 2022 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 51,900 |
Sept 23, 2022 | 1.1400 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 70,000 |
Sept 22, 2022 | 1.2400 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 108,000 |
Sept 21, 2022 | 1.3400 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 86,700 |
Sept 20, 2022 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 36,000 |
Sept 19, 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 68,100 |
Sept 16, 2022 | 1.4200 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 248,100 |
Sept 15, 2022 | 1.4500 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 23,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |