Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.7300 | 0.7750 | 0.7300 | 0.7500 | 0.7500 | 18,857 |
06 Jun 2023 | 0.8100 | 0.8150 | 0.7300 | 0.7620 | 0.7620 | 16,900 |
05 Jun 2023 | 0.8300 | 0.8300 | 0.7300 | 0.8090 | 0.8090 | 21,500 |
02 Jun 2023 | 0.7900 | 0.8300 | 0.7880 | 0.8000 | 0.8000 | 15,700 |
01 Jun 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 60,800 |
31 May 2023 | 0.8000 | 0.8000 | 0.7400 | 0.7420 | 0.7420 | 49,300 |
30 May 2023 | 0.7950 | 0.8000 | 0.7210 | 0.7220 | 0.7220 | 31,600 |
26 May 2023 | 0.8500 | 0.8530 | 0.8000 | 0.8100 | 0.8100 | 24,900 |
25 May 2023 | 0.8510 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 22,800 |
24 May 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8620 | 0.8620 | 11,800 |
23 May 2023 | 0.8760 | 0.8760 | 0.8500 | 0.8650 | 0.8650 | 43,400 |
22 May 2023 | 0.8810 | 0.8900 | 0.8700 | 0.8760 | 0.8760 | 40,200 |
19 May 2023 | 0.8760 | 0.9400 | 0.8760 | 0.8800 | 0.8800 | 18,200 |
18 May 2023 | 0.8850 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 33,000 |
17 May 2023 | 0.9040 | 0.9040 | 0.8740 | 0.8850 | 0.8850 | 22,100 |
16 May 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9140 | 0.9140 | 15,500 |
15 May 2023 | 0.9000 | 0.9170 | 0.8900 | 0.9000 | 0.9000 | 18,900 |
12 May 2023 | 0.8880 | 0.9040 | 0.8860 | 0.8880 | 0.8880 | 12,900 |
11 May 2023 | 0.9000 | 0.9170 | 0.8850 | 0.9170 | 0.9170 | 12,200 |
10 May 2023 | 0.9000 | 0.9250 | 0.8790 | 0.8840 | 0.8840 | 48,100 |
09 May 2023 | 0.9000 | 0.9120 | 0.8900 | 0.8900 | 0.8900 | 83,100 |
08 May 2023 | 0.9000 | 0.9320 | 0.8920 | 0.9060 | 0.9060 | 12,600 |
05 May 2023 | 0.9100 | 0.9540 | 0.9000 | 0.9000 | 0.9000 | 39,400 |
04 May 2023 | 0.9040 | 0.9200 | 0.8920 | 0.9150 | 0.9150 | 34,400 |
03 May 2023 | 0.9200 | 0.9570 | 0.8880 | 0.9000 | 0.9000 | 109,200 |
02 May 2023 | 0.9930 | 1.0400 | 0.8880 | 0.9200 | 0.9200 | 250,700 |
01 May 2023 | 0.9310 | 1.1200 | 0.9300 | 1.0200 | 1.0200 | 891,900 |
28 Apr 2023 | 0.8800 | 1.0300 | 0.8750 | 0.9600 | 0.9600 | 490,400 |
27 Apr 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8720 | 0.8720 | 10,600 |
26 Apr 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8720 | 0.8720 | 15,400 |
25 Apr 2023 | 0.9800 | 0.9800 | 0.8500 | 0.8700 | 0.8700 | 40,400 |
24 Apr 2023 | 0.8700 | 1.0200 | 0.8700 | 1.0150 | 1.0150 | 169,100 |
21 Apr 2023 | 0.8610 | 0.9000 | 0.8610 | 0.8760 | 0.8760 | 23,100 |
20 Apr 2023 | 0.8610 | 0.8910 | 0.8610 | 0.8800 | 0.8800 | 11,300 |
19 Apr 2023 | 0.8900 | 0.9100 | 0.8600 | 0.8610 | 0.8610 | 23,400 |
18 Apr 2023 | 0.8610 | 0.8900 | 0.8610 | 0.8650 | 0.8650 | 19,300 |
17 Apr 2023 | 0.9000 | 0.9020 | 0.8640 | 0.8900 | 0.8900 | 11,400 |
14 Apr 2023 | 0.8610 | 0.9000 | 0.8610 | 0.8620 | 0.8620 | 1,000 |
13 Apr 2023 | 0.8650 | 0.9080 | 0.8610 | 0.9000 | 0.9000 | 6,200 |
12 Apr 2023 | 0.8810 | 0.8810 | 0.8760 | 0.8800 | 0.8800 | 1,600 |
11 Apr 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 600 |
10 Apr 2023 | 0.8700 | 0.8800 | 0.8610 | 0.8720 | 0.8720 | 10,300 |
06 Apr 2023 | 0.8610 | 0.8950 | 0.8610 | 0.8650 | 0.8650 | 3,900 |
05 Apr 2023 | 0.8770 | 0.8800 | 0.8770 | 0.8770 | 0.8770 | 10,300 |
04 Apr 2023 | 0.8700 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 9,000 |
03 Apr 2023 | 0.8830 | 0.9090 | 0.8600 | 0.9090 | 0.9090 | 31,400 |
31 Mar 2023 | 0.8800 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 6,700 |
30 Mar 2023 | 0.9100 | 0.9100 | 0.8810 | 0.8830 | 0.8830 | 2,900 |
29 Mar 2023 | 0.8850 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 5,700 |
28 Mar 2023 | 0.8850 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 3,400 |
27 Mar 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8950 | 0.8950 | 8,900 |
24 Mar 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 700 |
23 Mar 2023 | 0.9300 | 0.9300 | 0.8930 | 0.8950 | 0.8950 | 5,800 |
22 Mar 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9030 | 0.9030 | 12,400 |
21 Mar 2023 | 0.9100 | 0.9280 | 0.9000 | 0.9000 | 0.9000 | 27,600 |
20 Mar 2023 | 1.0300 | 1.0300 | 0.9000 | 0.9330 | 0.9330 | 57,100 |
17 Mar 2023 | 0.8500 | 1.0200 | 0.8500 | 1.0100 | 1.0100 | 137,100 |
16 Mar 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 16,900 |
15 Mar 2023 | 0.8340 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 62,500 |
14 Mar 2023 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 14,800 |
13 Mar 2023 | 0.8650 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | 12,200 |
10 Mar 2023 | 0.8800 | 0.9060 | 0.8650 | 0.8700 | 0.8700 | 19,700 |
09 Mar 2023 | 0.8900 | 0.9100 | 0.8600 | 0.8860 | 0.8860 | 68,500 |
08 Mar 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 19,200 |
07 Mar 2023 | 0.8950 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 14,700 |
06 Mar 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8850 | 0.8850 | 9,800 |
03 Mar 2023 | 0.8800 | 0.9010 | 0.8800 | 0.9010 | 0.9010 | 6,900 |
02 Mar 2023 | 0.8610 | 0.9000 | 0.8610 | 0.8770 | 0.8770 | 12,500 |
01 Mar 2023 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 5,000 |
28 Feb 2023 | 0.8700 | 0.9230 | 0.8500 | 0.9100 | 0.9100 | 48,500 |
27 Feb 2023 | 0.9000 | 0.9330 | 0.8600 | 0.8650 | 0.8650 | 32,600 |
24 Feb 2023 | 0.8710 | 0.9500 | 0.8710 | 0.9410 | 0.9410 | 19,100 |
23 Feb 2023 | 0.8710 | 0.9600 | 0.8710 | 0.9000 | 0.9000 | 14,400 |
22 Feb 2023 | 0.9600 | 0.9600 | 0.8710 | 0.9000 | 0.9000 | 43,800 |
21 Feb 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 28,000 |
17 Feb 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 17,200 |
16 Feb 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 20,400 |
15 Feb 2023 | 0.9220 | 0.9600 | 0.9220 | 0.9600 | 0.9600 | 28,800 |
14 Feb 2023 | 0.9510 | 0.9510 | 0.9220 | 0.9440 | 0.9440 | 40,500 |
13 Feb 2023 | 0.9500 | 0.9900 | 0.9220 | 0.9220 | 0.9220 | 43,500 |
10 Feb 2023 | 0.9600 | 0.9650 | 0.9300 | 0.9500 | 0.9500 | 36,200 |
09 Feb 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9680 | 0.9680 | 61,900 |
08 Feb 2023 | 1.0000 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 41,100 |
07 Feb 2023 | 1.0000 | 1.0400 | 0.9610 | 1.0010 | 1.0010 | 124,400 |
06 Feb 2023 | 0.9720 | 1.0400 | 0.9360 | 0.9900 | 0.9900 | 262,900 |
03 Feb 2023 | 1.0000 | 1.0700 | 0.9600 | 1.0050 | 1.0050 | 1,080,900 |
02 Feb 2023 | 0.9400 | 0.9670 | 0.9000 | 0.9450 | 0.9450 | 1,657,000 |
01 Feb 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 10,600 |
31 Jan 2023 | 0.9500 | 0.9800 | 0.9010 | 0.9800 | 0.9800 | 22,500 |
30 Jan 2023 | 1.0700 | 1.0700 | 0.9200 | 0.9670 | 0.9670 | 66,900 |
27 Jan 2023 | 0.9100 | 1.0200 | 0.8720 | 1.0200 | 1.0200 | 188,500 |
26 Jan 2023 | 0.8740 | 0.9200 | 0.8720 | 0.9100 | 0.9100 | 29,800 |
25 Jan 2023 | 0.9200 | 0.9400 | 0.8710 | 0.8900 | 0.8900 | 12,900 |
24 Jan 2023 | 0.9000 | 0.9150 | 0.8900 | 0.8970 | 0.8970 | 3,300 |
23 Jan 2023 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 13,300 |
20 Jan 2023 | 0.8860 | 0.9310 | 0.8700 | 0.9190 | 0.9190 | 17,000 |
19 Jan 2023 | 0.8850 | 0.9000 | 0.8700 | 0.8850 | 0.8850 | 16,500 |
18 Jan 2023 | 0.8980 | 0.9000 | 0.8830 | 0.8900 | 0.8900 | 21,300 |
17 Jan 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 41,800 |
13 Jan 2023 | 0.9000 | 0.9470 | 0.8810 | 0.9100 | 0.9100 | 36,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |