Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 50,903 |
Jan 31, 2023 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 133,700 |
Jan 30, 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 132,700 |
Jan 27, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 22,100 |
Jan 26, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 66,400 |
Jan 25, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 218,400 |
Jan 24, 2023 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 24,700 |
Jan 23, 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 32,800 |
Jan 20, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 63,400 |
Jan 19, 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 75,000 |
Jan 18, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 108,700 |
Jan 17, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 70,900 |
Jan 16, 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 52,500 |
Jan 13, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 123,700 |
Jan 12, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 141,200 |
Jan 11, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 338,300 |
Jan 10, 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 72,700 |
Jan 09, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 79,900 |
Jan 06, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 215,900 |
Jan 05, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 154,100 |
Jan 04, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 170,800 |
Jan 03, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 252,800 |
Dec 30, 2022 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 63,400 |
Dec 29, 2022 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 88,300 |
Dec 28, 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 187,200 |
Dec 23, 2022 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 265,800 |
Dec 22, 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 152,200 |
Dec 21, 2022 | 0.8000 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 104,600 |
Dec 20, 2022 | 0.7800 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 189,100 |
Dec 19, 2022 | 0.8700 | 0.8900 | 0.7400 | 0.7500 | 0.7500 | 249,800 |
Dec 16, 2022 | 0.7900 | 1.0300 | 0.7700 | 0.8700 | 0.8700 | 1,443,200 |
Dec 15, 2022 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 254,600 |
Dec 14, 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 115,200 |
Dec 13, 2022 | 0.7800 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 207,500 |
Dec 12, 2022 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 222,800 |
Dec 09, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 240,200 |
Dec 08, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 51,300 |
Dec 07, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 70,200 |
Dec 06, 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 38,000 |
Dec 05, 2022 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 61,900 |
Dec 02, 2022 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 209,200 |
Dec 01, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 115,000 |
Nov 30, 2022 | 0.6700 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 149,000 |
Nov 29, 2022 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 41,400 |
Nov 28, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 34,200 |
Nov 25, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 73,300 |
Nov 24, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 27,400 |
Nov 23, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 84,500 |
Nov 22, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 139,700 |
Nov 21, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 92,300 |
Nov 18, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 21,600 |
Nov 17, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 73,300 |
Nov 16, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 19,700 |
Nov 15, 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 13,400 |
Nov 14, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 105,300 |
Nov 11, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 164,000 |
Nov 10, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 96,300 |
Nov 09, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 16,500 |
Nov 08, 2022 | 0.6800 | 0.7500 | 0.6700 | 0.7300 | 0.7300 | 240,900 |
Nov 07, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 119,200 |
Nov 04, 2022 | 0.6200 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 265,400 |
Nov 03, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 10,600 |
Nov 02, 2022 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 203,300 |
Nov 01, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 24,100 |
Oct 31, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 95,100 |
Oct 28, 2022 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 34,100 |
Oct 27, 2022 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 89,900 |
Oct 26, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 155,600 |
Oct 25, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 1,705,500 |
Oct 24, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 154,000 |
Oct 21, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 91,600 |
Oct 20, 2022 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 102,200 |
Oct 19, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 138,700 |
Oct 18, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 18,800 |
Oct 17, 2022 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 21,200 |
Oct 14, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 18,100 |
Oct 13, 2022 | 0.6300 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 24,900 |
Oct 12, 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 56,700 |
Oct 11, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 58,400 |
Oct 07, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 33,700 |
Oct 06, 2022 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 67,500 |
Oct 05, 2022 | 0.6400 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 105,500 |
Oct 04, 2022 | 0.6500 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 205,100 |
Oct 03, 2022 | 0.6000 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 360,800 |
Sept 30, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 59,300 |
Sept 29, 2022 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 145,400 |
Sept 28, 2022 | 0.5200 | 0.6500 | 0.5200 | 0.6200 | 0.6200 | 194,600 |
Sept 27, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 92,600 |
Sept 26, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 35,400 |
Sept 23, 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 133,100 |
Sept 22, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 112,300 |
Sept 21, 2022 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 120,600 |
Sept 20, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 68,200 |
Sept 19, 2022 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 221,900 |
Sept 16, 2022 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | 0.5400 | 2,032,900 |
Sept 15, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 137,900 |
Sept 14, 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 203,000 |
Sept 13, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 254,200 |
Sept 12, 2022 | 0.6500 | 0.7300 | 0.6500 | 0.6800 | 0.6800 | 620,100 |
Sept 09, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 116,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |