Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 265,800 |
Jan 26, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 493,800 |
Jan 25, 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 875,700 |
Jan 24, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 603,400 |
Jan 23, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 987,200 |
Jan 20, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 304,200 |
Jan 19, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 245,300 |
Jan 18, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 495,200 |
Jan 17, 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 594,100 |
Jan 13, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 278,700 |
Jan 12, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 372,900 |
Jan 11, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 396,100 |
Jan 10, 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 115,300 |
Jan 09, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 602,400 |
Jan 06, 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 629,700 |
Jan 05, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 375,100 |
Jan 04, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 290,000 |
Jan 03, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 724,500 |
Dec 30, 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 744,900 |
Dec 29, 2022 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,237,800 |
Dec 28, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 533,800 |
Dec 27, 2022 | 0.5200 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 619,100 |
Dec 23, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 343,700 |
Dec 22, 2022 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 1,217,300 |
Dec 21, 2022 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | 0.5300 | 2,734,600 |
Dec 20, 2022 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 1,086,300 |
Dec 19, 2022 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 842,600 |
Dec 16, 2022 | 0.6700 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 805,700 |
Dec 15, 2022 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 710,900 |
Dec 14, 2022 | 0.7500 | 0.7800 | 0.6600 | 0.6600 | 0.6600 | 500,100 |
Dec 13, 2022 | 0.7900 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 748,100 |
Dec 12, 2022 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 197,000 |
Dec 09, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 152,400 |
Dec 08, 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 286,100 |
Dec 07, 2022 | 0.7700 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 309,400 |
Dec 06, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 320,900 |
Dec 05, 2022 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 485,600 |
Dec 02, 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 250,700 |
Dec 01, 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 289,200 |
Nov 30, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 915,000 |
Nov 29, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 168,700 |
Nov 28, 2022 | 0.7700 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 605,000 |
Nov 25, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 260,900 |
Nov 23, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 322,200 |
Nov 22, 2022 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 240,900 |
Nov 21, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 162,800 |
Nov 18, 2022 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 129,900 |
Nov 17, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 268,100 |
Nov 16, 2022 | 0.7100 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 248,500 |
Nov 15, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 557,700 |
Nov 14, 2022 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 364,700 |
Nov 11, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 224,200 |
Nov 10, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 1,085,100 |
Nov 09, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 625,900 |
Nov 08, 2022 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 483,600 |
Nov 07, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 494,000 |
Nov 04, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 440,900 |
Nov 03, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 186,000 |
Nov 02, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 103,900 |
Nov 01, 2022 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 175,000 |
Oct 31, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 353,500 |
Oct 28, 2022 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 176,300 |
Oct 27, 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 87,100 |
Oct 26, 2022 | 0.6200 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 355,500 |
Oct 25, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 246,000 |
Oct 24, 2022 | 0.6200 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 294,200 |
Oct 21, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 70,100 |
Oct 20, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 73,300 |
Oct 19, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 85,500 |
Oct 18, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 112,500 |
Oct 17, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 114,200 |
Oct 14, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 138,600 |
Oct 13, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 365,500 |
Oct 12, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 142,500 |
Oct 11, 2022 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 197,200 |
Oct 10, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 244,200 |
Oct 07, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 231,500 |
Oct 06, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 210,500 |
Oct 05, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 189,700 |
Oct 04, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 130,100 |
Oct 03, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 384,500 |
Sep 30, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 326,500 |
Sep 29, 2022 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 424,800 |
Sep 28, 2022 | 0.6200 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 232,300 |
Sep 27, 2022 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 481,600 |
Sep 26, 2022 | 0.5800 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 440,100 |
Sep 23, 2022 | 0.6400 | 0.6400 | 0.5700 | 0.6400 | 0.6400 | 431,100 |
Sep 22, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 209,400 |
Sep 21, 2022 | 0.6700 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 95,200 |
Sep 20, 2022 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 302,800 |
Sep 19, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 311,100 |
Sep 16, 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 969,500 |
Sep 15, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 470,200 |
Sep 14, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 247,100 |
Sep 13, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 398,300 |
Sep 12, 2022 | 0.7400 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 548,200 |
Sep 09, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 321,900 |
Sep 08, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 170,700 |
Sep 07, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 255,000 |
Sep 06, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 204,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |