Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 133,676 |
Feb 02, 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 114,759 |
Feb 01, 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 86,487 |
Jan 31, 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 132,986 |
Jan 30, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 118,560 |
Jan 27, 2023 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 109,060 |
Jan 26, 2023 | 0.7700 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 207,806 |
Jan 25, 2023 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 263,096 |
Jan 24, 2023 | 0.9000 | 0.9000 | 0.7800 | 0.8100 | 0.8100 | 827,627 |
Jan 23, 2023 | 1.0300 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 47,693 |
Jan 20, 2023 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 68,031 |
Jan 19, 2023 | 0.9600 | 1.1100 | 0.9200 | 1.0900 | 1.0900 | 100,293 |
Jan 18, 2023 | 1.0500 | 1.1200 | 0.9500 | 0.9700 | 0.9700 | 208,270 |
Jan 17, 2023 | 0.9300 | 1.0500 | 0.9200 | 1.0400 | 1.0400 | 149,233 |
Jan 16, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 16,249 |
Jan 13, 2023 | 0.8300 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 98,130 |
Jan 12, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 47,770 |
Jan 11, 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 51,648 |
Jan 10, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 38,044 |
Jan 09, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 45,184 |
Jan 06, 2023 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 63,724 |
Jan 05, 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 27,139 |
Jan 04, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 39,489 |
Jan 03, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 11,916 |
Dec 30, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 16,161 |
Dec 29, 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 26,678 |
Dec 28, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 64,672 |
Dec 23, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 34,988 |
Dec 22, 2022 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 50,452 |
Dec 21, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 36,550 |
Dec 20, 2022 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 18,931 |
Dec 19, 2022 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 44,793 |
Dec 16, 2022 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 40,975 |
Dec 15, 2022 | 0.9100 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 42,945 |
Dec 14, 2022 | 0.9200 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 45,821 |
Dec 13, 2022 | 0.9200 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 77,828 |
Dec 12, 2022 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 19,847 |
Dec 09, 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 26,694 |
Dec 08, 2022 | 0.9300 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 42,674 |
Dec 07, 2022 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 18,065 |
Dec 06, 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 19,071 |
Dec 05, 2022 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 13,578 |
Dec 02, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 28,266 |
Dec 01, 2022 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,735 |
Nov 30, 2022 | 0.9700 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 74,370 |
Nov 29, 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 52,254 |
Nov 28, 2022 | 0.9900 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 80,885 |
Nov 25, 2022 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 22,538 |
Nov 24, 2022 | 0.9200 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 15,627 |
Nov 23, 2022 | 0.9000 | 0.9700 | 0.7800 | 0.9200 | 0.9200 | 117,616 |
Nov 22, 2022 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | 0.9000 | 121,305 |
Nov 21, 2022 | 0.9400 | 1.0800 | 0.9200 | 0.9700 | 0.9700 | 240,353 |
Nov 18, 2022 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 71,368 |
Nov 17, 2022 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 91,047 |
Nov 16, 2022 | 1.1900 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 150,324 |
Nov 15, 2022 | 0.9800 | 1.1500 | 0.9800 | 1.1500 | 1.1500 | 132,925 |
Nov 14, 2022 | 0.9100 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 103,823 |
Nov 11, 2022 | 0.8900 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 79,275 |
Nov 10, 2022 | 0.8600 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 130,349 |
Nov 09, 2022 | 0.9000 | 0.9300 | 0.8200 | 0.8200 | 0.8200 | 85,631 |
Nov 08, 2022 | 0.9200 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 72,813 |
Nov 07, 2022 | 0.9500 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 62,110 |
Nov 04, 2022 | 0.9500 | 0.9700 | 0.8900 | 0.9500 | 0.9500 | 82,979 |
Nov 03, 2022 | 1.0400 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 71,171 |
Nov 02, 2022 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 56,903 |
Nov 01, 2022 | 1.1200 | 1.2000 | 1.0300 | 1.0300 | 1.0300 | 143,158 |
Oct 31, 2022 | 1.2800 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 87,972 |
Oct 28, 2022 | 1.3000 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 69,993 |
Oct 27, 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 103,591 |
Oct 26, 2022 | 1.1000 | 1.2700 | 1.0100 | 1.2100 | 1.2100 | 360,527 |
Oct 25, 2022 | 0.9800 | 1.1500 | 0.9500 | 1.1000 | 1.1000 | 218,156 |
Oct 24, 2022 | 0.9000 | 1.0500 | 0.8600 | 1.0200 | 1.0200 | 126,711 |
Oct 21, 2022 | 0.9300 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 68,526 |
Oct 20, 2022 | 0.8900 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 154,027 |
Oct 19, 2022 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 132,034 |
Oct 18, 2022 | 0.8100 | 1.0100 | 0.8100 | 1.0100 | 1.0100 | 479,181 |
Oct 17, 2022 | 0.7700 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 52,710 |
Oct 14, 2022 | 0.8200 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 83,274 |
Oct 13, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 145,628 |
Oct 12, 2022 | 0.6800 | 0.8500 | 0.6800 | 0.7500 | 0.7500 | 84,831 |
Oct 11, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 83,061 |
Oct 07, 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 49,715 |
Oct 06, 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 18,410 |
Oct 05, 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 38,565 |
Oct 04, 2022 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 47,139 |
Oct 03, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 74,324 |
Sept 30, 2022 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 52,329 |
Sept 29, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 22,090 |
Sept 28, 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 62,322 |
Sept 27, 2022 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 36,144 |
Sept 26, 2022 | 0.7500 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 23,000 |
Sept 23, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 64,061 |
Sept 22, 2022 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 63,943 |
Sept 21, 2022 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 40,381 |
Sept 20, 2022 | 0.9000 | 0.9000 | 0.7900 | 0.7900 | 0.7900 | 53,329 |
Sept 19, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 76,546 |
Sept 16, 2022 | 0.7600 | 0.8300 | 0.7400 | 0.8100 | 0.8100 | 58,412 |
Sept 15, 2022 | 0.8100 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 61,028 |
Sept 14, 2022 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 24,282 |
Sept 13, 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 38,847 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |