Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 20,950 |
Feb 07, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 1,002 |
Feb 06, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 26,950 |
Feb 03, 2023 | 0.7100 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 171,434 |
Feb 02, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 31,002 |
Feb 01, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 56,606 |
Jan 31, 2023 | 0.7300 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 171,059 |
Jan 30, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 45,525 |
Jan 27, 2023 | 0.7000 | 0.7500 | 0.6700 | 0.7100 | 0.7100 | 20,280 |
Jan 26, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 42,350 |
Jan 25, 2023 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 91,680 |
Jan 24, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 23,700 |
Jan 23, 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 16,583 |
Jan 20, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 62,133 |
Jan 19, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 28,002 |
Jan 18, 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 56,250 |
Jan 17, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 5,500 |
Jan 16, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 48,750 |
Jan 13, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 24,150 |
Jan 12, 2023 | 0.7500 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 80,000 |
Jan 11, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 87,920 |
Jan 10, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 22,400 |
Jan 09, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 15,555 |
Jan 06, 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 40,500 |
Jan 05, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 24,100 |
Jan 04, 2023 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 59,405 |
Jan 03, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,600 |
Dec 30, 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 7,102 |
Dec 29, 2022 | 0.6900 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 74,500 |
Dec 28, 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 80,702 |
Dec 23, 2022 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 46,445 |
Dec 22, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 129,719 |
Dec 21, 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 40,000 |
Dec 20, 2022 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 12,900 |
Dec 19, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 10,640 |
Dec 16, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 17,402 |
Dec 15, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,000 |
Dec 14, 2022 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 27,010 |
Dec 13, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 42,172 |
Dec 12, 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 77,705 |
Dec 09, 2022 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 793,029 |
Dec 08, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 118,501 |
Dec 07, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 46,211 |
Dec 06, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 30,052 |
Dec 05, 2022 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 89,843 |
Dec 02, 2022 | 0.7200 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 138,800 |
Dec 01, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 62,940 |
Nov 30, 2022 | 0.7700 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 244,050 |
Nov 29, 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 28,290 |
Nov 28, 2022 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 51,492 |
Nov 25, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,700 |
Nov 24, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 18,950 |
Nov 23, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 67,000 |
Nov 22, 2022 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 47,350 |
Nov 21, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 48,351 |
Nov 18, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 14,000 |
Nov 17, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 101,082 |
Nov 16, 2022 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 204,751 |
Nov 15, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 122,831 |
Nov 14, 2022 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 151,116 |
Nov 11, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 156,980 |
Nov 10, 2022 | 0.6700 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 42,170 |
Nov 09, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 26,150 |
Nov 08, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 67,100 |
Nov 07, 2022 | 0.6700 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 42,329 |
Nov 04, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 46,500 |
Nov 03, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 72,600 |
Nov 02, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 14,322 |
Nov 01, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 21,612 |
Oct 31, 2022 | 0.7500 | 0.7500 | 0.6700 | 0.6700 | 0.6700 | 213,000 |
Oct 28, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 7,800 |
Oct 27, 2022 | 0.6700 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 129,500 |
Oct 26, 2022 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 112,490 |
Oct 25, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 38,613 |
Oct 24, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 54,520 |
Oct 21, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 44,300 |
Oct 20, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 69,000 |
Oct 19, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 165,635 |
Oct 18, 2022 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 191,960 |
Oct 17, 2022 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 216,622 |
Oct 14, 2022 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 4,737 |
Oct 13, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 34,500 |
Oct 12, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 9,700 |
Oct 11, 2022 | 0.8500 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 68,337 |
Oct 07, 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 4,577 |
Oct 06, 2022 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 79,000 |
Oct 05, 2022 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 51,823 |
Oct 04, 2022 | 0.8200 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 136,899 |
Oct 03, 2022 | 0.8900 | 0.8900 | 0.7600 | 0.7600 | 0.7600 | 128,093 |
Sept 30, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 81,895 |
Sept 29, 2022 | 0.8700 | 0.8700 | 0.7800 | 0.7900 | 0.7900 | 101,229 |
Sept 28, 2022 | 0.8800 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 113,091 |
Sept 27, 2022 | 0.8800 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 67,498 |
Sept 26, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 62,000 |
Sept 23, 2022 | 0.8700 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 35,740 |
Sept 22, 2022 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 69,990 |
Sept 21, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 6,620 |
Sept 20, 2022 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 36,213 |
Sept 19, 2022 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 65,389 |
Sept 16, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 702 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |