Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.8970 | 0.9450 | 0.8930 | 0.9300 | 0.9300 | 303,400 |
Feb 01, 2023 | 0.9010 | 0.9140 | 0.8900 | 0.8900 | 0.8900 | 109,000 |
Jan 31, 2023 | 0.8800 | 0.9020 | 0.8800 | 0.8910 | 0.8910 | 63,700 |
Jan 30, 2023 | 0.9100 | 0.9100 | 0.8730 | 0.8890 | 0.8890 | 83,500 |
Jan 27, 2023 | 0.9230 | 0.9230 | 0.8700 | 0.9100 | 0.9100 | 145,800 |
Jan 26, 2023 | 0.9000 | 0.9230 | 0.8950 | 0.9070 | 0.9070 | 83,700 |
Jan 25, 2023 | 0.9110 | 0.9320 | 0.8960 | 0.8990 | 0.8990 | 52,000 |
Jan 24, 2023 | 0.9100 | 0.9270 | 0.9010 | 0.9110 | 0.9110 | 49,800 |
Jan 23, 2023 | 0.9450 | 0.9460 | 0.9100 | 0.9150 | 0.9150 | 133,500 |
Jan 20, 2023 | 0.9300 | 0.9510 | 0.9290 | 0.9350 | 0.9350 | 52,800 |
Jan 19, 2023 | 0.9370 | 0.9500 | 0.9220 | 0.9290 | 0.9290 | 21,000 |
Jan 18, 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9550 | 0.9550 | 59,700 |
Jan 17, 2023 | 0.9680 | 0.9790 | 0.8810 | 0.9440 | 0.9440 | 31,400 |
Jan 13, 2023 | 0.9900 | 1.0000 | 0.9680 | 0.9680 | 0.9680 | 58,600 |
Jan 12, 2023 | 0.9910 | 1.0200 | 0.9660 | 1.0000 | 1.0000 | 51,000 |
Jan 11, 2023 | 0.9970 | 1.0100 | 0.9940 | 1.0000 | 1.0000 | 58,200 |
Jan 10, 2023 | 0.9840 | 1.0100 | 0.9600 | 0.9660 | 0.9660 | 62,200 |
Jan 09, 2023 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 59,400 |
Jan 06, 2023 | 0.9850 | 1.0200 | 0.9810 | 1.0000 | 1.0000 | 61,300 |
Jan 05, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9920 | 0.9920 | 114,100 |
Jan 04, 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 310,000 |
Jan 03, 2023 | 0.9770 | 0.9980 | 0.9120 | 0.9530 | 0.9530 | 111,400 |
Dec 30, 2022 | 0.9000 | 0.9650 | 0.8830 | 0.9600 | 0.9600 | 38,500 |
Dec 29, 2022 | 0.8500 | 0.9500 | 0.8410 | 0.9330 | 0.9330 | 69,700 |
Dec 28, 2022 | 0.9990 | 1.0000 | 0.8700 | 0.8820 | 0.8820 | 83,400 |
Dec 27, 2022 | 0.9980 | 1.0070 | 0.9310 | 0.9610 | 0.9610 | 47,700 |
Dec 23, 2022 | 0.9000 | 1.0300 | 0.8700 | 0.9500 | 0.9500 | 219,600 |
Dec 22, 2022 | 0.8200 | 0.8800 | 0.8010 | 0.8500 | 0.8500 | 97,700 |
Dec 21, 2022 | 0.8200 | 0.8700 | 0.7900 | 0.8700 | 0.8700 | 280,900 |
Dec 20, 2022 | 0.8200 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 95,700 |
Dec 19, 2022 | 0.8000 | 0.8320 | 0.7800 | 0.8000 | 0.8000 | 50,500 |
Dec 16, 2022 | 0.8200 | 0.8350 | 0.7800 | 0.8050 | 0.8050 | 68,500 |
Dec 15, 2022 | 0.7500 | 0.8300 | 0.7500 | 0.8290 | 0.8290 | 183,200 |
Dec 14, 2022 | 0.8300 | 0.8380 | 0.8000 | 0.8080 | 0.8080 | 25,300 |
Dec 13, 2022 | 0.8300 | 0.8370 | 0.7900 | 0.8260 | 0.8260 | 149,100 |
Dec 12, 2022 | 0.8550 | 0.8550 | 0.8100 | 0.8290 | 0.8290 | 109,200 |
Dec 09, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8450 | 0.8450 | 77,900 |
Dec 08, 2022 | 0.8500 | 0.8620 | 0.8300 | 0.8500 | 0.8500 | 49,200 |
Dec 07, 2022 | 0.8700 | 0.8810 | 0.8220 | 0.8500 | 0.8500 | 89,000 |
Dec 06, 2022 | 0.8200 | 0.8800 | 0.8200 | 0.8680 | 0.8680 | 188,600 |
Dec 05, 2022 | 0.8520 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 113,300 |
Dec 02, 2022 | 0.8880 | 0.8880 | 0.8030 | 0.8520 | 0.8520 | 274,700 |
Dec 01, 2022 | 0.9000 | 0.9200 | 0.8670 | 0.8900 | 0.8900 | 126,900 |
Nov 30, 2022 | 0.9160 | 0.9230 | 0.8800 | 0.9000 | 0.9000 | 81,600 |
Nov 29, 2022 | 0.9410 | 0.9410 | 0.9000 | 0.9040 | 0.9040 | 82,800 |
Nov 28, 2022 | 0.9700 | 0.9750 | 0.9300 | 0.9410 | 0.9410 | 30,300 |
Nov 25, 2022 | 0.9600 | 0.9950 | 0.9300 | 0.9640 | 0.9640 | 51,400 |
Nov 23, 2022 | 0.9500 | 0.9850 | 0.9470 | 0.9550 | 0.9550 | 40,200 |
Nov 22, 2022 | 0.9600 | 1.0100 | 0.9500 | 0.9550 | 0.9550 | 66,800 |
Nov 21, 2022 | 1.0000 | 1.0300 | 0.9150 | 0.9600 | 0.9600 | 114,600 |
Nov 18, 2022 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 53,700 |
Nov 17, 2022 | 0.9960 | 1.0150 | 0.9700 | 0.9800 | 0.9800 | 140,700 |
Nov 16, 2022 | 1.1000 | 1.1500 | 0.9800 | 1.0200 | 1.0200 | 285,200 |
Nov 15, 2022 | 1.1400 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 457,200 |
Nov 14, 2022 | 1.2200 | 1.2500 | 1.1870 | 1.2000 | 1.2000 | 99,600 |
Nov 11, 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 144,000 |
Nov 10, 2022 | 1.1800 | 1.2350 | 1.1680 | 1.2000 | 1.2000 | 302,300 |
Nov 09, 2022 | 1.2500 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 224,800 |
Nov 08, 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 148,200 |
Nov 07, 2022 | 1.2600 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 79,700 |
Nov 04, 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 111,200 |
Nov 03, 2022 | 1.3000 | 1.3100 | 1.1920 | 1.2500 | 1.2500 | 217,500 |
Nov 02, 2022 | 1.3100 | 1.3500 | 1.2720 | 1.3000 | 1.3000 | 194,100 |
Nov 01, 2022 | 1.2600 | 1.3100 | 1.2450 | 1.2800 | 1.2800 | 169,700 |
Oct 31, 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 186,600 |
Oct 28, 2022 | 1.3100 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 251,100 |
Oct 27, 2022 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 345,000 |
Oct 26, 2022 | 1.2500 | 1.3600 | 1.2200 | 1.3400 | 1.3400 | 441,400 |
Oct 25, 2022 | 1.2500 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 554,200 |
Oct 24, 2022 | 1.2500 | 1.2600 | 1.1100 | 1.2500 | 1.2500 | 529,000 |
Oct 21, 2022 | 1.1200 | 1.2600 | 1.1000 | 1.2600 | 1.2600 | 741,700 |
Oct 20, 2022 | 1.1400 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 602,500 |
Oct 19, 2022 | 1.0700 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 876,900 |
Oct 18, 2022 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 1,840,000 |
Oct 17, 2022 | 1.2600 | 1.2900 | 1.0400 | 1.2200 | 1.2200 | 20,150,000 |
Oct 14, 2022 | 0.9600 | 1.0200 | 0.9220 | 0.9960 | 0.9960 | 185,200 |
Oct 13, 2022 | 0.8500 | 0.9600 | 0.8500 | 0.9600 | 0.9600 | 212,500 |
Oct 12, 2022 | 0.8390 | 0.9400 | 0.8020 | 0.9190 | 0.9190 | 410,700 |
Oct 11, 2022 | 0.8180 | 0.8700 | 0.7700 | 0.8230 | 0.8230 | 441,200 |
Oct 10, 2022 | 0.9040 | 0.9200 | 0.7500 | 0.7620 | 0.7620 | 558,300 |
Oct 07, 2022 | 1.0100 | 1.0300 | 0.8010 | 0.9110 | 0.9110 | 1,116,200 |
Oct 06, 2022 | 1.0700 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 1,813,800 |
Oct 05, 2022 | 1.4400 | 1.4900 | 1.1100 | 1.1500 | 1.1500 | 21,601,300 |
Oct 04, 2022 | 1.0500 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 674,100 |
Oct 03, 2022 | 1.0600 | 1.0600 | 0.9600 | 1.0150 | 1.0150 | 57,100 |
Sept 30, 2022 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 13,700 |
Sept 29, 2022 | 1.0000 | 1.0300 | 0.9860 | 1.0200 | 1.0200 | 26,300 |
Sept 28, 2022 | 1.0000 | 1.0290 | 0.9860 | 0.9900 | 0.9900 | 14,400 |
Sept 27, 2022 | 1.0200 | 1.0800 | 0.9890 | 0.9950 | 0.9950 | 15,300 |
Sept 26, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 38,700 |
Sept 23, 2022 | 1.0400 | 1.0570 | 1.0100 | 1.0100 | 1.0100 | 14,800 |
Sept 22, 2022 | 1.0600 | 1.0600 | 1.0150 | 1.0210 | 1.0210 | 23,700 |
Sept 21, 2022 | 1.0800 | 1.1300 | 1.0000 | 1.0900 | 1.0900 | 214,100 |
Sept 20, 2022 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 134,000 |
Sept 19, 2022 | 1.1300 | 1.2060 | 1.1200 | 1.1200 | 1.1200 | 56,700 |
Sept 16, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 11,700 |
Sept 15, 2022 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 17,800 |
Sept 14, 2022 | 1.1900 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 31,700 |
Sept 13, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 63,200 |
Sept 12, 2022 | 1.1700 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 45,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |