Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.9400 | 0.9705 | 0.8900 | 0.9081 | 0.9081 | 111,738 |
Feb 07, 2023 | 1.0100 | 1.0400 | 0.9410 | 0.9700 | 0.9700 | 243,000 |
Feb 06, 2023 | 0.9800 | 1.0070 | 0.9580 | 0.9800 | 0.9800 | 347,600 |
Feb 03, 2023 | 0.9200 | 0.9650 | 0.8850 | 0.9590 | 0.9590 | 378,200 |
Feb 02, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 224,900 |
Feb 01, 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 39,300 |
Jan 31, 2023 | 0.8600 | 0.8830 | 0.8400 | 0.8700 | 0.8700 | 235,600 |
Jan 30, 2023 | 0.8400 | 0.8600 | 0.8190 | 0.8390 | 0.8390 | 177,300 |
Jan 27, 2023 | 0.7750 | 0.8310 | 0.7500 | 0.8300 | 0.8300 | 477,800 |
Jan 26, 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 78,500 |
Jan 25, 2023 | 0.7500 | 0.7500 | 0.7310 | 0.7400 | 0.7400 | 121,100 |
Jan 24, 2023 | 0.7340 | 0.7600 | 0.7340 | 0.7510 | 0.7510 | 124,900 |
Jan 23, 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7380 | 0.7380 | 36,700 |
Jan 20, 2023 | 0.7170 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 57,900 |
Jan 19, 2023 | 0.7320 | 0.7500 | 0.7200 | 0.7480 | 0.7480 | 222,400 |
Jan 18, 2023 | 0.7310 | 0.7760 | 0.7310 | 0.7500 | 0.7500 | 169,900 |
Jan 17, 2023 | 0.8140 | 0.8140 | 0.7380 | 0.7500 | 0.7500 | 172,700 |
Jan 13, 2023 | 0.7800 | 0.7970 | 0.7700 | 0.7890 | 0.7890 | 77,300 |
Jan 12, 2023 | 0.8620 | 0.8620 | 0.7810 | 0.8000 | 0.8000 | 150,400 |
Jan 11, 2023 | 0.8590 | 0.8590 | 0.7800 | 0.7950 | 0.7950 | 94,800 |
Jan 10, 2023 | 0.7320 | 0.8000 | 0.7320 | 0.7940 | 0.7940 | 88,100 |
Jan 09, 2023 | 0.7810 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 74,600 |
Jan 06, 2023 | 0.7330 | 0.7850 | 0.7330 | 0.7650 | 0.7650 | 29,200 |
Jan 05, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7490 | 0.7490 | 134,200 |
Jan 04, 2023 | 0.7800 | 0.8000 | 0.7670 | 0.7800 | 0.7800 | 81,300 |
Jan 03, 2023 | 0.8100 | 0.8100 | 0.7300 | 0.7850 | 0.7850 | 163,400 |
Dec 30, 2022 | 0.7530 | 0.7640 | 0.7350 | 0.7400 | 0.7400 | 84,700 |
Dec 29, 2022 | 0.7500 | 0.8100 | 0.7300 | 0.7620 | 0.7620 | 104,200 |
Dec 28, 2022 | 0.7410 | 0.7800 | 0.7200 | 0.7440 | 0.7440 | 100,000 |
Dec 27, 2022 | 0.8100 | 0.8100 | 0.7260 | 0.7500 | 0.7500 | 94,400 |
Dec 23, 2022 | 0.7500 | 0.7550 | 0.7300 | 0.7530 | 0.7530 | 36,700 |
Dec 22, 2022 | 0.7700 | 0.7740 | 0.7280 | 0.7400 | 0.7400 | 182,500 |
Dec 21, 2022 | 0.7660 | 0.7830 | 0.7480 | 0.7580 | 0.7580 | 77,700 |
Dec 20, 2022 | 0.7580 | 0.8020 | 0.7500 | 0.7600 | 0.7600 | 133,300 |
Dec 19, 2022 | 0.8050 | 0.8100 | 0.7780 | 0.7780 | 0.7780 | 93,300 |
Dec 16, 2022 | 0.8060 | 0.8210 | 0.7700 | 0.8200 | 0.8200 | 128,700 |
Dec 15, 2022 | 0.8100 | 0.8100 | 0.7550 | 0.7920 | 0.7920 | 84,200 |
Dec 14, 2022 | 0.8010 | 0.8100 | 0.7800 | 0.8010 | 0.8010 | 197,700 |
Dec 13, 2022 | 0.8320 | 0.8320 | 0.7830 | 0.8010 | 0.8010 | 159,600 |
Dec 12, 2022 | 0.8150 | 0.8670 | 0.8000 | 0.8000 | 0.8000 | 123,200 |
Dec 09, 2022 | 0.8320 | 0.8340 | 0.7900 | 0.8200 | 0.8200 | 43,100 |
Dec 08, 2022 | 0.7640 | 0.8200 | 0.7640 | 0.8170 | 0.8170 | 47,400 |
Dec 07, 2022 | 0.8390 | 0.8390 | 0.7900 | 0.7950 | 0.7950 | 170,400 |
Dec 06, 2022 | 0.8200 | 0.8350 | 0.8000 | 0.8130 | 0.8130 | 123,900 |
Dec 05, 2022 | 0.8950 | 0.8950 | 0.8100 | 0.8200 | 0.8200 | 132,900 |
Dec 02, 2022 | 0.7850 | 0.8500 | 0.7850 | 0.8500 | 0.8500 | 56,400 |
Dec 01, 2022 | 0.8200 | 0.8540 | 0.8080 | 0.8540 | 0.8540 | 103,100 |
Nov 30, 2022 | 0.8100 | 0.8470 | 0.7830 | 0.8110 | 0.8110 | 97,700 |
Nov 29, 2022 | 0.8000 | 0.8660 | 0.8000 | 0.8150 | 0.8150 | 58,000 |
Nov 28, 2022 | 0.8600 | 0.8900 | 0.8100 | 0.8240 | 0.8240 | 232,500 |
Nov 25, 2022 | 0.8500 | 0.9030 | 0.8430 | 0.8530 | 0.8530 | 70,100 |
Nov 23, 2022 | 0.8980 | 0.9000 | 0.8600 | 0.8820 | 0.8820 | 217,900 |
Nov 22, 2022 | 0.9000 | 0.9000 | 0.8850 | 0.8960 | 0.8960 | 160,300 |
Nov 21, 2022 | 0.9050 | 0.9050 | 0.8610 | 0.8700 | 0.8700 | 133,900 |
Nov 18, 2022 | 0.8500 | 0.8840 | 0.8340 | 0.8600 | 0.8600 | 261,100 |
Nov 17, 2022 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 74,200 |
Nov 16, 2022 | 0.8500 | 0.8500 | 0.8150 | 0.8310 | 0.8310 | 148,300 |
Nov 15, 2022 | 0.8200 | 0.8750 | 0.8100 | 0.8200 | 0.8200 | 168,900 |
Nov 14, 2022 | 0.8300 | 0.8600 | 0.8100 | 0.8190 | 0.8190 | 97,100 |
Nov 11, 2022 | 0.8880 | 0.8880 | 0.8200 | 0.8200 | 0.8200 | 184,300 |
Nov 10, 2022 | 0.8690 | 0.8690 | 0.8050 | 0.8220 | 0.8220 | 104,600 |
Nov 09, 2022 | 0.8620 | 0.8620 | 0.8100 | 0.8100 | 0.8100 | 98,200 |
Nov 08, 2022 | 0.8610 | 0.8620 | 0.8300 | 0.8350 | 0.8350 | 114,600 |
Nov 07, 2022 | 0.8500 | 0.8500 | 0.8040 | 0.8260 | 0.8260 | 45,500 |
Nov 04, 2022 | 0.8800 | 0.8840 | 0.8150 | 0.8200 | 0.8200 | 66,700 |
Nov 03, 2022 | 0.8200 | 0.8200 | 0.7750 | 0.8010 | 0.8010 | 41,800 |
Nov 02, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8230 | 0.8230 | 169,300 |
Nov 01, 2022 | 0.8250 | 0.8550 | 0.8180 | 0.8240 | 0.8240 | 94,900 |
Oct 31, 2022 | 0.8840 | 0.8840 | 0.7720 | 0.8000 | 0.8000 | 581,600 |
Oct 28, 2022 | 0.8300 | 0.8650 | 0.8000 | 0.8640 | 0.8640 | 96,500 |
Oct 27, 2022 | 0.8600 | 0.9050 | 0.8100 | 0.8540 | 0.8540 | 116,300 |
Oct 26, 2022 | 0.8500 | 0.8810 | 0.8400 | 0.8540 | 0.8540 | 91,400 |
Oct 25, 2022 | 0.8670 | 0.8850 | 0.8380 | 0.8450 | 0.8450 | 129,300 |
Oct 24, 2022 | 0.8450 | 0.9090 | 0.8040 | 0.8110 | 0.8110 | 139,900 |
Oct 21, 2022 | 0.9160 | 0.9160 | 0.8350 | 0.8450 | 0.8450 | 214,900 |
Oct 20, 2022 | 0.9200 | 0.9240 | 0.8800 | 0.8860 | 0.8860 | 199,500 |
Oct 19, 2022 | 0.8810 | 0.9400 | 0.8730 | 0.9200 | 0.9200 | 68,500 |
Oct 18, 2022 | 0.9400 | 0.9520 | 0.9100 | 0.9200 | 0.9200 | 124,500 |
Oct 17, 2022 | 0.9200 | 0.9420 | 0.9100 | 0.9310 | 0.9310 | 96,700 |
Oct 14, 2022 | 0.9000 | 0.9650 | 0.9000 | 0.9050 | 0.9050 | 200,000 |
Oct 13, 2022 | 0.9300 | 0.9750 | 0.9200 | 0.9500 | 0.9500 | 219,800 |
Oct 12, 2022 | 0.9400 | 0.9620 | 0.9260 | 0.9300 | 0.9300 | 123,400 |
Oct 11, 2022 | 0.9950 | 0.9950 | 0.9010 | 0.9300 | 0.9300 | 393,000 |
Oct 10, 2022 | 1.0000 | 1.0200 | 0.9700 | 1.0050 | 1.0050 | 204,900 |
Oct 07, 2022 | 1.1000 | 1.1000 | 0.9500 | 0.9580 | 0.9580 | 299,800 |
Oct 06, 2022 | 1.1400 | 1.1400 | 0.9940 | 1.0600 | 1.0600 | 589,400 |
Oct 05, 2022 | 1.0900 | 1.2000 | 1.0600 | 1.0900 | 1.0900 | 555,700 |
Oct 04, 2022 | 1.2500 | 1.2500 | 1.1200 | 1.1500 | 1.1500 | 1,081,600 |
Oct 03, 2022 | 1.0400 | 1.2520 | 0.9650 | 1.1300 | 1.1300 | 2,824,000 |
Sep 30, 2022 | 0.8880 | 1.0400 | 0.8040 | 1.0400 | 1.0400 | 887,000 |
Sep 29, 2022 | 0.8900 | 0.8900 | 0.8220 | 0.8380 | 0.8380 | 210,000 |
Sep 28, 2022 | 0.9030 | 0.9030 | 0.8060 | 0.8600 | 0.8600 | 195,500 |
Sep 27, 2022 | 0.9260 | 0.9320 | 0.8300 | 0.8450 | 0.8450 | 510,700 |
Sep 26, 2022 | 0.7950 | 0.9200 | 0.7950 | 0.8940 | 0.8940 | 828,400 |
Sep 23, 2022 | 0.7850 | 0.7850 | 0.7480 | 0.7820 | 0.7820 | 84,700 |
Sep 22, 2022 | 0.7490 | 0.8000 | 0.7490 | 0.7840 | 0.7840 | 70,100 |
Sep 21, 2022 | 0.7660 | 0.8170 | 0.7660 | 0.8160 | 0.8160 | 113,600 |
Sep 20, 2022 | 0.7740 | 0.8170 | 0.7610 | 0.7770 | 0.7770 | 97,400 |
Sep 19, 2022 | 0.7700 | 0.7850 | 0.7660 | 0.7700 | 0.7700 | 143,400 |
Sep 16, 2022 | 0.7800 | 0.7900 | 0.7310 | 0.7660 | 0.7660 | 84,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |