Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 1.2100 | 1.2400 | 1.0700 | 1.1300 | 1.1300 | 2,158,000 |
25 May 2023 | 1.3900 | 1.4000 | 1.1400 | 1.2100 | 1.2100 | 3,631,300 |
24 May 2023 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 1,075,200 |
23 May 2023 | 1.4200 | 1.6000 | 1.3600 | 1.3900 | 1.3900 | 2,679,000 |
22 May 2023 | 1.2600 | 1.6300 | 1.2600 | 1.4100 | 1.4100 | 7,766,700 |
19 May 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1600 | 1.1600 | 1,093,400 |
18 May 2023 | 1.1300 | 1.1690 | 1.0500 | 1.0900 | 1.0900 | 806,200 |
17 May 2023 | 1.0800 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 1,104,000 |
16 May 2023 | 1.0700 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 1,563,100 |
15 May 2023 | 1.1000 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 1,720,500 |
12 May 2023 | 1.0700 | 1.1700 | 1.0600 | 1.1300 | 1.1300 | 1,932,000 |
11 May 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,077,500 |
10 May 2023 | 1.0600 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 1,513,600 |
09 May 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 701,600 |
08 May 2023 | 1.0800 | 1.0850 | 0.9420 | 1.0600 | 1.0600 | 2,669,900 |
05 May 2023 | 0.9400 | 1.0900 | 0.9400 | 1.0900 | 1.0900 | 2,368,600 |
04 May 2023 | 0.8700 | 0.9700 | 0.8400 | 0.9300 | 0.9300 | 1,614,000 |
03 May 2023 | 0.8900 | 0.9150 | 0.8700 | 0.8800 | 0.8800 | 816,500 |
02 May 2023 | 0.8540 | 0.9000 | 0.8210 | 0.8840 | 0.8840 | 505,100 |
01 May 2023 | 0.9100 | 0.9200 | 0.8250 | 0.8730 | 0.8730 | 1,226,700 |
28 Apr 2023 | 0.9100 | 0.9490 | 0.8900 | 0.9090 | 0.9090 | 1,518,800 |
27 Apr 2023 | 0.8340 | 0.9150 | 0.8010 | 0.9120 | 0.9120 | 2,157,600 |
26 Apr 2023 | 0.7120 | 0.8480 | 0.6820 | 0.7930 | 0.7930 | 2,014,600 |
25 Apr 2023 | 0.6500 | 0.7770 | 0.6500 | 0.7140 | 0.7140 | 2,838,400 |
24 Apr 2023 | 0.6500 | 0.7000 | 0.6500 | 0.6710 | 0.6710 | 531,100 |
21 Apr 2023 | 0.6300 | 0.6760 | 0.5900 | 0.6600 | 0.6600 | 760,800 |
20 Apr 2023 | 0.7060 | 0.7190 | 0.6540 | 0.6600 | 0.6600 | 694,900 |
19 Apr 2023 | 0.6620 | 0.7400 | 0.6600 | 0.7230 | 0.7230 | 839,600 |
18 Apr 2023 | 0.6590 | 0.6980 | 0.6330 | 0.6820 | 0.6820 | 717,500 |
17 Apr 2023 | 0.6270 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 1,343,100 |
14 Apr 2023 | 0.6240 | 0.6600 | 0.6010 | 0.6280 | 0.6280 | 410,700 |
13 Apr 2023 | 0.6230 | 0.6700 | 0.6230 | 0.6370 | 0.6370 | 551,900 |
12 Apr 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6230 | 0.6230 | 544,300 |
11 Apr 2023 | 0.5480 | 0.6790 | 0.5480 | 0.6480 | 0.6480 | 1,295,500 |
10 Apr 2023 | 0.5400 | 0.5900 | 0.5320 | 0.5690 | 0.5690 | 570,300 |
06 Apr 2023 | 0.5160 | 0.5790 | 0.5060 | 0.5400 | 0.5400 | 744,000 |
05 Apr 2023 | 0.5390 | 0.5390 | 0.4900 | 0.5060 | 0.5060 | 905,400 |
04 Apr 2023 | 0.5820 | 0.5820 | 0.5210 | 0.5390 | 0.5390 | 1,261,500 |
03 Apr 2023 | 0.5740 | 0.5900 | 0.5300 | 0.5780 | 0.5780 | 1,744,800 |
31 Mar 2023 | 0.5700 | 0.5800 | 0.5420 | 0.5600 | 0.5600 | 1,094,700 |
30 Mar 2023 | 0.6000 | 0.6110 | 0.5510 | 0.5630 | 0.5630 | 1,194,600 |
29 Mar 2023 | 0.6000 | 0.6200 | 0.5500 | 0.6050 | 0.6050 | 1,122,700 |
28 Mar 2023 | 0.6400 | 0.6500 | 0.5880 | 0.5990 | 0.5990 | 1,236,600 |
27 Mar 2023 | 0.6200 | 0.6600 | 0.6110 | 0.6560 | 0.6560 | 1,070,700 |
24 Mar 2023 | 0.6900 | 0.6900 | 0.6130 | 0.6390 | 0.6390 | 1,235,600 |
23 Mar 2023 | 0.6700 | 0.6940 | 0.6200 | 0.6850 | 0.6850 | 1,004,000 |
22 Mar 2023 | 0.7000 | 0.7000 | 0.6520 | 0.6680 | 0.6680 | 639,900 |
21 Mar 2023 | 0.6950 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 820,800 |
20 Mar 2023 | 0.6600 | 0.7200 | 0.6500 | 0.6770 | 0.6770 | 1,012,400 |
17 Mar 2023 | 0.7000 | 0.7030 | 0.6350 | 0.6350 | 0.6350 | 1,473,300 |
16 Mar 2023 | 0.7000 | 0.7300 | 0.6750 | 0.7130 | 0.7130 | 790,500 |
15 Mar 2023 | 0.6640 | 0.6990 | 0.6120 | 0.6720 | 0.6720 | 1,432,800 |
14 Mar 2023 | 0.7600 | 0.7740 | 0.6820 | 0.6830 | 0.6830 | 2,279,500 |
13 Mar 2023 | 0.7730 | 0.8200 | 0.7330 | 0.7550 | 0.7550 | 1,530,700 |
10 Mar 2023 | 0.7800 | 0.8200 | 0.7110 | 0.7990 | 0.7990 | 1,880,200 |
09 Mar 2023 | 0.8300 | 0.8600 | 0.7200 | 0.8010 | 0.8010 | 6,938,300 |
08 Mar 2023 | 0.9400 | 1.0800 | 0.9350 | 1.0300 | 1.0300 | 3,069,600 |
07 Mar 2023 | 0.9490 | 0.9530 | 0.9200 | 0.9460 | 0.9460 | 1,295,300 |
06 Mar 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9420 | 0.9420 | 1,172,300 |
03 Mar 2023 | 0.9220 | 0.9800 | 0.9150 | 0.9650 | 0.9650 | 1,681,400 |
02 Mar 2023 | 0.8600 | 0.9990 | 0.8560 | 0.9280 | 0.9280 | 1,611,200 |
01 Mar 2023 | 0.8050 | 0.9620 | 0.8050 | 0.9150 | 0.9150 | 3,227,400 |
28 Feb 2023 | 0.7840 | 0.8500 | 0.7840 | 0.8430 | 0.8430 | 947,000 |
27 Feb 2023 | 0.8200 | 0.8800 | 0.7810 | 0.8160 | 0.8160 | 2,108,200 |
24 Feb 2023 | 0.8700 | 0.8700 | 0.7810 | 0.8250 | 0.8250 | 6,481,000 |
23 Feb 2023 | 0.7300 | 0.7700 | 0.6550 | 0.7400 | 0.7400 | 5,311,700 |
22 Feb 2023 | 0.6740 | 0.7190 | 0.6700 | 0.6920 | 0.6920 | 1,421,000 |
21 Feb 2023 | 0.8220 | 0.8500 | 0.6200 | 0.6540 | 0.6540 | 3,935,000 |
17 Feb 2023 | 0.8380 | 0.8900 | 0.8100 | 0.8780 | 0.8780 | 1,271,500 |
16 Feb 2023 | 0.8760 | 0.8860 | 0.8380 | 0.8630 | 0.8630 | 542,900 |
15 Feb 2023 | 0.8940 | 0.9120 | 0.8100 | 0.8860 | 0.8860 | 1,555,900 |
14 Feb 2023 | 0.7640 | 0.8500 | 0.7640 | 0.8500 | 0.8500 | 1,178,500 |
13 Feb 2023 | 0.8550 | 0.8980 | 0.7510 | 0.7930 | 0.7930 | 1,936,200 |
10 Feb 2023 | 1.0600 | 1.1100 | 0.5700 | 0.8030 | 0.8030 | 14,817,500 |
09 Feb 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 1,738,000 |
08 Feb 2023 | 1.1200 | 1.2000 | 1.0850 | 1.1500 | 1.1500 | 1,861,200 |
07 Feb 2023 | 1.1000 | 1.1450 | 0.9920 | 1.1300 | 1.1300 | 2,989,300 |
06 Feb 2023 | 0.9900 | 1.1800 | 0.9900 | 1.0700 | 1.0700 | 4,076,300 |
03 Feb 2023 | 0.8500 | 0.9940 | 0.8400 | 0.9860 | 0.9860 | 2,840,000 |
02 Feb 2023 | 0.7430 | 0.9490 | 0.7300 | 0.8900 | 0.8900 | 8,627,900 |
01 Feb 2023 | 0.6350 | 0.6900 | 0.6200 | 0.6700 | 0.6700 | 1,558,400 |
31 Jan 2023 | 0.6100 | 0.6560 | 0.6090 | 0.6300 | 0.6300 | 1,102,100 |
30 Jan 2023 | 0.6680 | 0.6750 | 0.6000 | 0.6040 | 0.6040 | 1,858,400 |
27 Jan 2023 | 0.7000 | 0.7180 | 0.5600 | 0.6700 | 0.6700 | 2,648,600 |
26 Jan 2023 | 0.7300 | 0.7300 | 0.7010 | 0.7100 | 0.7100 | 1,078,700 |
25 Jan 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7120 | 0.7120 | 1,099,300 |
24 Jan 2023 | 0.7100 | 0.7500 | 0.7010 | 0.7220 | 0.7220 | 1,401,700 |
23 Jan 2023 | 0.7370 | 0.7370 | 0.7010 | 0.7100 | 0.7100 | 920,600 |
20 Jan 2023 | 0.7000 | 0.7450 | 0.6900 | 0.7370 | 0.7370 | 1,194,700 |
19 Jan 2023 | 0.7440 | 0.7440 | 0.6720 | 0.7090 | 0.7090 | 1,434,700 |
18 Jan 2023 | 0.7280 | 0.7700 | 0.7100 | 0.7190 | 0.7190 | 1,631,900 |
17 Jan 2023 | 0.7190 | 0.7400 | 0.6950 | 0.7300 | 0.7300 | 944,400 |
13 Jan 2023 | 0.6810 | 0.7280 | 0.6800 | 0.6950 | 0.6950 | 1,031,600 |
12 Jan 2023 | 0.6880 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 836,400 |
11 Jan 2023 | 0.6500 | 0.6880 | 0.6320 | 0.6700 | 0.6700 | 982,100 |
10 Jan 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6470 | 0.6470 | 690,300 |
09 Jan 2023 | 0.6400 | 0.6940 | 0.6330 | 0.6450 | 0.6450 | 1,340,000 |
06 Jan 2023 | 0.7000 | 0.7100 | 0.6220 | 0.6420 | 0.6420 | 2,155,800 |
05 Jan 2023 | 0.6390 | 0.6880 | 0.6260 | 0.6700 | 0.6700 | 2,416,100 |
04 Jan 2023 | 0.6300 | 0.6500 | 0.5800 | 0.6330 | 0.6330 | 3,418,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |