Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6520 | 0.6520 | 135,700 |
08 Jun 2023 | 0.6900 | 0.7450 | 0.6800 | 0.7200 | 0.7200 | 141,500 |
07 Jun 2023 | 0.6600 | 0.7000 | 0.6400 | 0.6880 | 0.6880 | 117,800 |
06 Jun 2023 | 0.6900 | 0.7000 | 0.6220 | 0.6720 | 0.6720 | 249,000 |
05 Jun 2023 | 0.7490 | 0.7490 | 0.6600 | 0.6850 | 0.6850 | 181,700 |
02 Jun 2023 | 0.7700 | 0.7900 | 0.7160 | 0.7300 | 0.7300 | 264,300 |
01 Jun 2023 | 0.7250 | 0.7940 | 0.7250 | 0.7730 | 0.7730 | 401,400 |
31 May 2023 | 0.6800 | 0.7390 | 0.6700 | 0.7260 | 0.7260 | 310,700 |
30 May 2023 | 0.6500 | 0.6760 | 0.6400 | 0.6400 | 0.6400 | 176,200 |
26 May 2023 | 0.5900 | 0.6600 | 0.5900 | 0.6390 | 0.6390 | 299,700 |
25 May 2023 | 0.6000 | 0.6000 | 0.5730 | 0.5900 | 0.5900 | 118,900 |
24 May 2023 | 0.5500 | 0.5950 | 0.5200 | 0.5890 | 0.5890 | 346,500 |
23 May 2023 | 0.5240 | 0.5500 | 0.5100 | 0.5340 | 0.5340 | 234,400 |
22 May 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 71,600 |
19 May 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 74,300 |
18 May 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5110 | 0.5110 | 111,700 |
17 May 2023 | 0.5200 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 36,000 |
16 May 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 104,400 |
15 May 2023 | 0.5200 | 0.5400 | 0.5030 | 0.5200 | 0.5200 | 85,500 |
12 May 2023 | 0.5220 | 0.5350 | 0.5000 | 0.5010 | 0.5010 | 87,900 |
11 May 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5230 | 0.5230 | 81,800 |
10 May 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 128,200 |
09 May 2023 | 0.5100 | 0.5300 | 0.4950 | 0.5090 | 0.5090 | 55,500 |
08 May 2023 | 0.5100 | 0.5200 | 0.5020 | 0.5200 | 0.5200 | 94,400 |
05 May 2023 | 0.4950 | 0.5180 | 0.4950 | 0.5140 | 0.5140 | 79,100 |
04 May 2023 | 0.5100 | 0.5330 | 0.5000 | 0.5100 | 0.5100 | 108,700 |
03 May 2023 | 0.5300 | 0.5370 | 0.5000 | 0.5010 | 0.5010 | 105,500 |
02 May 2023 | 0.5340 | 0.5500 | 0.4990 | 0.5100 | 0.5100 | 87,400 |
01 May 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5310 | 0.5310 | 75,000 |
28 Apr 2023 | 0.5290 | 0.5500 | 0.5200 | 0.5470 | 0.5470 | 101,900 |
27 Apr 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 30,200 |
26 Apr 2023 | 0.5500 | 0.5730 | 0.5010 | 0.5250 | 0.5250 | 174,400 |
25 Apr 2023 | 0.5810 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 153,300 |
24 Apr 2023 | 0.6000 | 0.6000 | 0.5840 | 0.5870 | 0.5870 | 93,400 |
21 Apr 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 178,300 |
20 Apr 2023 | 0.6600 | 0.6840 | 0.5870 | 0.5900 | 0.5900 | 189,800 |
19 Apr 2023 | 0.5580 | 0.7000 | 0.5580 | 0.6550 | 0.6550 | 618,000 |
18 Apr 2023 | 0.5810 | 0.6000 | 0.5500 | 0.5610 | 0.5610 | 105,800 |
17 Apr 2023 | 0.5870 | 0.6000 | 0.5840 | 0.5900 | 0.5900 | 100,600 |
14 Apr 2023 | 0.5870 | 0.5980 | 0.5850 | 0.5870 | 0.5870 | 111,800 |
13 Apr 2023 | 0.5870 | 0.5870 | 0.5620 | 0.5800 | 0.5800 | 140,800 |
12 Apr 2023 | 0.5150 | 0.5870 | 0.5150 | 0.5700 | 0.5700 | 347,300 |
11 Apr 2023 | 0.5000 | 0.5170 | 0.5000 | 0.5150 | 0.5150 | 76,000 |
10 Apr 2023 | 0.5000 | 0.5070 | 0.4700 | 0.5050 | 0.5050 | 66,600 |
06 Apr 2023 | 0.4970 | 0.5070 | 0.4840 | 0.4970 | 0.4970 | 85,900 |
05 Apr 2023 | 0.4970 | 0.5020 | 0.4800 | 0.4900 | 0.4900 | 103,700 |
04 Apr 2023 | 0.5000 | 0.5050 | 0.4700 | 0.4980 | 0.4980 | 183,600 |
03 Apr 2023 | 0.4400 | 0.5480 | 0.4110 | 0.4900 | 0.4900 | 785,900 |
31 Mar 2023 | 0.4200 | 0.4440 | 0.4080 | 0.4250 | 0.4250 | 143,700 |
30 Mar 2023 | 0.4500 | 0.4600 | 0.3700 | 0.4300 | 0.4300 | 126,900 |
29 Mar 2023 | 0.4400 | 0.4500 | 0.4280 | 0.4380 | 0.4380 | 90,100 |
28 Mar 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 81,400 |
27 Mar 2023 | 0.4100 | 0.4500 | 0.4050 | 0.4500 | 0.4500 | 89,500 |
24 Mar 2023 | 0.4300 | 0.4400 | 0.4140 | 0.4400 | 0.4400 | 102,000 |
23 Mar 2023 | 0.4360 | 0.4390 | 0.4100 | 0.4300 | 0.4300 | 138,500 |
22 Mar 2023 | 0.4580 | 0.4610 | 0.4250 | 0.4370 | 0.4370 | 879,400 |
21 Mar 2023 | 0.3800 | 0.4410 | 0.3800 | 0.4200 | 0.4200 | 364,000 |
20 Mar 2023 | 0.3110 | 0.4010 | 0.3110 | 0.3700 | 0.3700 | 551,900 |
17 Mar 2023 | 0.4500 | 0.4570 | 0.3630 | 0.4000 | 0.4000 | 451,500 |
16 Mar 2023 | 0.5000 | 0.5000 | 0.4510 | 0.4560 | 0.4560 | 249,500 |
15 Mar 2023 | 0.4660 | 0.5250 | 0.4660 | 0.4790 | 0.4790 | 179,900 |
14 Mar 2023 | 0.4950 | 0.5080 | 0.4800 | 0.4800 | 0.4800 | 78,500 |
13 Mar 2023 | 0.5100 | 0.5270 | 0.4910 | 0.5110 | 0.5110 | 115,300 |
10 Mar 2023 | 0.5040 | 0.5400 | 0.5000 | 0.5010 | 0.5010 | 92,400 |
09 Mar 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5210 | 0.5210 | 91,800 |
08 Mar 2023 | 0.5450 | 0.5500 | 0.5200 | 0.5370 | 0.5370 | 94,100 |
07 Mar 2023 | 0.5490 | 0.5490 | 0.5120 | 0.5450 | 0.5450 | 72,600 |
06 Mar 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 95,500 |
03 Mar 2023 | 0.5400 | 0.5600 | 0.5250 | 0.5600 | 0.5600 | 54,100 |
02 Mar 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5420 | 0.5420 | 47,900 |
01 Mar 2023 | 0.5390 | 0.5780 | 0.5380 | 0.5520 | 0.5520 | 151,800 |
28 Feb 2023 | 0.5350 | 0.5390 | 0.5300 | 0.5370 | 0.5370 | 91,500 |
27 Feb 2023 | 0.5300 | 0.5390 | 0.5050 | 0.5390 | 0.5390 | 95,400 |
24 Feb 2023 | 0.5220 | 0.5450 | 0.5000 | 0.5010 | 0.5010 | 216,800 |
23 Feb 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5380 | 0.5380 | 128,200 |
22 Feb 2023 | 0.5600 | 0.5660 | 0.5450 | 0.5510 | 0.5510 | 97,900 |
21 Feb 2023 | 0.5800 | 0.5800 | 0.5560 | 0.5600 | 0.5600 | 108,800 |
17 Feb 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 129,700 |
16 Feb 2023 | 0.5860 | 0.6000 | 0.5570 | 0.5690 | 0.5690 | 120,300 |
15 Feb 2023 | 0.5800 | 0.6190 | 0.5800 | 0.5860 | 0.5860 | 194,700 |
14 Feb 2023 | 0.6070 | 0.6200 | 0.5800 | 0.6190 | 0.6190 | 106,500 |
13 Feb 2023 | 0.6010 | 0.6200 | 0.5810 | 0.6010 | 0.6010 | 177,000 |
10 Feb 2023 | 0.6300 | 0.6300 | 0.5960 | 0.6100 | 0.6100 | 148,000 |
09 Feb 2023 | 0.6400 | 0.6400 | 0.5990 | 0.6190 | 0.6190 | 304,200 |
08 Feb 2023 | 0.6750 | 0.6780 | 0.6300 | 0.6420 | 0.6420 | 250,900 |
07 Feb 2023 | 0.6750 | 0.6800 | 0.6400 | 0.6780 | 0.6780 | 154,700 |
06 Feb 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 176,300 |
03 Feb 2023 | 0.6950 | 0.7370 | 0.6890 | 0.7100 | 0.7100 | 277,400 |
02 Feb 2023 | 0.6800 | 0.7290 | 0.6800 | 0.6960 | 0.6960 | 286,800 |
01 Feb 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 156,800 |
31 Jan 2023 | 0.6610 | 0.7000 | 0.6530 | 0.6640 | 0.6640 | 200,100 |
30 Jan 2023 | 0.6580 | 0.6800 | 0.6580 | 0.6610 | 0.6610 | 139,700 |
27 Jan 2023 | 0.7100 | 0.7160 | 0.6500 | 0.6600 | 0.6600 | 302,500 |
26 Jan 2023 | 0.6200 | 0.6800 | 0.6200 | 0.6790 | 0.6790 | 275,200 |
25 Jan 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 111,100 |
24 Jan 2023 | 0.6160 | 0.6400 | 0.6080 | 0.6310 | 0.6310 | 312,400 |
23 Jan 2023 | 0.6000 | 0.6270 | 0.6000 | 0.6160 | 0.6160 | 112,600 |
20 Jan 2023 | 0.5950 | 0.6100 | 0.5710 | 0.5840 | 0.5840 | 171,000 |
19 Jan 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5910 | 0.5910 | 114,100 |
18 Jan 2023 | 0.6290 | 0.6330 | 0.5800 | 0.6180 | 0.6180 | 311,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |