Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.2100 | 1.2300 | 1.2050 | 1.2300 | 1.2300 | 307,876 |
Jan 26, 2023 | 1.1600 | 1.2500 | 1.1410 | 1.1700 | 1.1700 | 1,707,300 |
Jan 25, 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 830,400 |
Jan 24, 2023 | 1.1400 | 1.2100 | 1.1200 | 1.1900 | 1.1900 | 885,100 |
Jan 23, 2023 | 1.1000 | 1.1500 | 1.0850 | 1.1400 | 1.1400 | 1,104,600 |
Jan 20, 2023 | 1.0400 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 2,032,500 |
Jan 19, 2023 | 1.0300 | 1.0900 | 0.9860 | 1.0200 | 1.0200 | 1,688,100 |
Jan 18, 2023 | 1.1000 | 1.1130 | 1.0100 | 1.0200 | 1.0200 | 2,147,700 |
Jan 17, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 1,850,800 |
Jan 13, 2023 | 1.1400 | 1.1500 | 1.0950 | 1.1200 | 1.1200 | 856,700 |
Jan 12, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 754,400 |
Jan 11, 2023 | 1.1400 | 1.1500 | 1.0950 | 1.1100 | 1.1100 | 916,600 |
Jan 10, 2023 | 1.1000 | 1.1800 | 1.0830 | 1.1500 | 1.1500 | 1,069,500 |
Jan 09, 2023 | 1.1500 | 1.1500 | 0.9530 | 1.1000 | 1.1000 | 1,922,800 |
Jan 06, 2023 | 1.1200 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 1,320,000 |
Jan 05, 2023 | 1.0500 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 1,986,900 |
Jan 04, 2023 | 0.9200 | 1.0550 | 0.9200 | 1.0200 | 1.0200 | 3,129,400 |
Jan 03, 2023 | 0.9400 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 878,400 |
Dec 30, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9530 | 0.9530 | 982,500 |
Dec 29, 2022 | 0.9300 | 0.9700 | 0.9010 | 0.9700 | 0.9700 | 1,369,500 |
Dec 28, 2022 | 0.9100 | 0.9740 | 0.9100 | 0.9370 | 0.9370 | 1,180,200 |
Dec 27, 2022 | 0.9190 | 0.9650 | 0.9190 | 0.9310 | 0.9310 | 980,300 |
Dec 23, 2022 | 0.9200 | 0.9590 | 0.9200 | 0.9590 | 0.9590 | 828,200 |
Dec 22, 2022 | 0.9100 | 0.9500 | 0.8940 | 0.9350 | 0.9350 | 955,000 |
Dec 21, 2022 | 0.9600 | 0.9600 | 0.9310 | 0.9500 | 0.9500 | 948,100 |
Dec 20, 2022 | 0.9350 | 0.9670 | 0.9150 | 0.9670 | 0.9670 | 840,200 |
Dec 19, 2022 | 0.9200 | 0.9680 | 0.9110 | 0.9500 | 0.9500 | 646,900 |
Dec 16, 2022 | 0.9200 | 0.9700 | 0.9090 | 0.9320 | 0.9320 | 552,000 |
Dec 15, 2022 | 0.9380 | 0.9870 | 0.9100 | 0.9450 | 0.9450 | 626,600 |
Dec 14, 2022 | 0.9600 | 0.9850 | 0.9310 | 0.9390 | 0.9390 | 740,900 |
Dec 13, 2022 | 0.9040 | 0.9900 | 0.9020 | 0.9780 | 0.9780 | 1,375,400 |
Dec 12, 2022 | 0.8530 | 0.9200 | 0.8530 | 0.8800 | 0.8800 | 834,600 |
Dec 09, 2022 | 0.8950 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 570,800 |
Dec 08, 2022 | 0.8500 | 0.8850 | 0.8330 | 0.8750 | 0.8750 | 599,400 |
Dec 07, 2022 | 0.7970 | 0.8700 | 0.7970 | 0.8410 | 0.8410 | 383,100 |
Dec 06, 2022 | 0.9000 | 0.9100 | 0.7790 | 0.8010 | 0.8010 | 949,300 |
Dec 05, 2022 | 0.9000 | 0.9300 | 0.8470 | 0.9020 | 0.9020 | 1,288,500 |
Dec 02, 2022 | 0.8100 | 0.9080 | 0.8000 | 0.9000 | 0.9000 | 1,185,800 |
Dec 01, 2022 | 0.7370 | 0.8450 | 0.7340 | 0.7800 | 0.7800 | 1,112,700 |
Nov 30, 2022 | 0.7340 | 0.7450 | 0.7040 | 0.7220 | 0.7220 | 760,500 |
Nov 29, 2022 | 0.7100 | 0.7330 | 0.7050 | 0.7150 | 0.7150 | 752,800 |
Nov 28, 2022 | 0.7350 | 0.7500 | 0.6900 | 0.6990 | 0.6990 | 674,000 |
Nov 25, 2022 | 0.7510 | 0.7740 | 0.7110 | 0.7300 | 0.7300 | 697,500 |
Nov 23, 2022 | 0.8040 | 0.8200 | 0.7500 | 0.7680 | 0.7680 | 749,500 |
Nov 22, 2022 | 0.8030 | 0.8300 | 0.8030 | 0.8180 | 0.8180 | 562,400 |
Nov 21, 2022 | 0.8100 | 0.8380 | 0.8000 | 0.8060 | 0.8060 | 732,200 |
Nov 18, 2022 | 0.8400 | 0.8600 | 0.8400 | 0.8470 | 0.8470 | 377,900 |
Nov 17, 2022 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 551,600 |
Nov 16, 2022 | 0.8850 | 0.9100 | 0.8710 | 0.9000 | 0.9000 | 498,500 |
Nov 15, 2022 | 0.8800 | 0.9200 | 0.8560 | 0.9100 | 0.9100 | 840,800 |
Nov 14, 2022 | 0.8570 | 0.9100 | 0.8570 | 0.8710 | 0.8710 | 439,900 |
Nov 11, 2022 | 0.8300 | 0.9100 | 0.8200 | 0.8980 | 0.8980 | 698,100 |
Nov 10, 2022 | 0.8200 | 0.8390 | 0.8060 | 0.8200 | 0.8200 | 561,600 |
Nov 09, 2022 | 0.8410 | 0.8600 | 0.8100 | 0.8120 | 0.8120 | 545,600 |
Nov 08, 2022 | 0.8540 | 0.8710 | 0.8500 | 0.8600 | 0.8600 | 301,100 |
Nov 07, 2022 | 0.8900 | 0.9000 | 0.8540 | 0.8600 | 0.8600 | 391,000 |
Nov 04, 2022 | 0.8650 | 0.9500 | 0.8450 | 0.8650 | 0.8650 | 785,800 |
Nov 03, 2022 | 0.9000 | 0.9000 | 0.8460 | 0.8480 | 0.8480 | 316,600 |
Nov 02, 2022 | 0.8300 | 0.9050 | 0.8300 | 0.9000 | 0.9000 | 659,900 |
Nov 01, 2022 | 0.8300 | 0.8600 | 0.8280 | 0.8500 | 0.8500 | 367,300 |
Oct 31, 2022 | 0.8010 | 0.8520 | 0.8010 | 0.8300 | 0.8300 | 307,100 |
Oct 28, 2022 | 0.8000 | 0.8400 | 0.7980 | 0.8290 | 0.8290 | 376,800 |
Oct 27, 2022 | 0.8300 | 0.8470 | 0.8100 | 0.8300 | 0.8300 | 495,300 |
Oct 26, 2022 | 0.8530 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 406,500 |
Oct 25, 2022 | 0.8200 | 0.8730 | 0.8200 | 0.8530 | 0.8530 | 348,300 |
Oct 24, 2022 | 0.8100 | 0.8520 | 0.8100 | 0.8320 | 0.8320 | 562,200 |
Oct 21, 2022 | 0.8920 | 0.9200 | 0.8700 | 0.8980 | 0.8980 | 291,100 |
Oct 20, 2022 | 0.8630 | 0.9110 | 0.8630 | 0.9000 | 0.9000 | 293,400 |
Oct 19, 2022 | 0.8790 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 158,700 |
Oct 18, 2022 | 0.8630 | 0.9100 | 0.8630 | 0.8990 | 0.8990 | 279,700 |
Oct 17, 2022 | 0.8900 | 0.9040 | 0.8620 | 0.8900 | 0.8900 | 303,600 |
Oct 14, 2022 | 0.8900 | 0.9000 | 0.8510 | 0.8800 | 0.8800 | 374,500 |
Oct 13, 2022 | 0.8510 | 0.9000 | 0.8450 | 0.8850 | 0.8850 | 440,200 |
Oct 12, 2022 | 0.8700 | 0.9390 | 0.8530 | 0.8880 | 0.8880 | 528,100 |
Oct 11, 2022 | 0.8820 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 364,900 |
Oct 10, 2022 | 0.9300 | 0.9300 | 0.8820 | 0.9100 | 0.9100 | 316,400 |
Oct 07, 2022 | 0.9630 | 0.9640 | 0.9110 | 0.9400 | 0.9400 | 435,400 |
Oct 06, 2022 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 359,100 |
Oct 05, 2022 | 0.9200 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 372,300 |
Oct 04, 2022 | 0.8930 | 0.9500 | 0.8930 | 0.9500 | 0.9500 | 410,600 |
Oct 03, 2022 | 0.8600 | 0.9200 | 0.8600 | 0.9010 | 0.9010 | 362,400 |
Sept 30, 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 295,600 |
Sept 29, 2022 | 0.9260 | 0.9260 | 0.8800 | 0.9000 | 0.9000 | 385,900 |
Sept 28, 2022 | 0.8700 | 0.9400 | 0.8610 | 0.9130 | 0.9130 | 436,400 |
Sept 27, 2022 | 0.9000 | 0.9430 | 0.8600 | 0.8900 | 0.8900 | 663,400 |
Sept 26, 2022 | 0.9500 | 0.9610 | 0.9050 | 0.9340 | 0.9340 | 686,200 |
Sept 23, 2022 | 0.9080 | 0.9400 | 0.8440 | 0.9100 | 0.9100 | 849,800 |
Sept 22, 2022 | 0.9200 | 0.9400 | 0.9190 | 0.9400 | 0.9400 | 366,500 |
Sept 21, 2022 | 0.9390 | 0.9640 | 0.9100 | 0.9150 | 0.9150 | 413,100 |
Sept 20, 2022 | 0.9280 | 0.9820 | 0.9200 | 0.9820 | 0.9820 | 428,900 |
Sept 19, 2022 | 0.9300 | 0.9830 | 0.9000 | 0.9120 | 0.9120 | 455,700 |
Sept 16, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 526,300 |
Sept 15, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 417,100 |
Sept 14, 2022 | 0.9200 | 0.9500 | 0.9080 | 0.9400 | 0.9400 | 409,500 |
Sept 13, 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9330 | 0.9330 | 475,700 |
Sept 12, 2022 | 0.9000 | 0.9610 | 0.9000 | 0.9340 | 0.9340 | 517,600 |
Sept 09, 2022 | 0.8960 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 713,400 |
Sept 08, 2022 | 0.8560 | 0.9140 | 0.8500 | 0.8980 | 0.8980 | 554,600 |
Sept 07, 2022 | 0.8400 | 0.8900 | 0.8180 | 0.8900 | 0.8900 | 777,300 |
Sept 06, 2022 | 0.9300 | 0.9500 | 0.8210 | 0.8440 | 0.8440 | 1,844,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |