Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 0.9600 | 0.9600 | 0.8600 | 0.9300 | 0.9300 | 438,500 |
30 May 2023 | 0.8400 | 0.9500 | 0.7900 | 0.9200 | 0.9200 | 1,175,100 |
26 May 2023 | 1.0000 | 1.0200 | 0.8500 | 0.8700 | 0.8700 | 1,620,000 |
25 May 2023 | 0.8900 | 1.0200 | 0.8700 | 0.9700 | 0.9700 | 2,974,700 |
24 May 2023 | 0.8400 | 0.8900 | 0.8000 | 0.8700 | 0.8700 | 1,075,300 |
23 May 2023 | 0.7300 | 0.8800 | 0.7300 | 0.8400 | 0.8400 | 3,111,800 |
22 May 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 352,600 |
19 May 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 449,700 |
18 May 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 277,800 |
17 May 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 380,100 |
16 May 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 324,500 |
15 May 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 271,400 |
12 May 2023 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 228,700 |
11 May 2023 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 310,100 |
10 May 2023 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 233,600 |
09 May 2023 | 0.6900 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 583,100 |
08 May 2023 | 0.7200 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 304,200 |
05 May 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 288,200 |
04 May 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 343,700 |
03 May 2023 | 0.6500 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 485,700 |
02 May 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 317,100 |
01 May 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 221,800 |
28 Apr 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 186,800 |
27 Apr 2023 | 0.6100 | 0.6500 | 0.5900 | 0.6300 | 0.6300 | 405,200 |
26 Apr 2023 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 273,700 |
25 Apr 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 584,100 |
24 Apr 2023 | 0.6900 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 493,000 |
21 Apr 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 219,200 |
20 Apr 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 200,100 |
19 Apr 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 177,200 |
18 Apr 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 139,600 |
17 Apr 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 240,500 |
14 Apr 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 268,300 |
13 Apr 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 165,500 |
12 Apr 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 191,000 |
11 Apr 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 257,100 |
10 Apr 2023 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 212,500 |
06 Apr 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 130,900 |
05 Apr 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 337,500 |
04 Apr 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 160,500 |
03 Apr 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 409,000 |
31 Mar 2023 | 0.7000 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 340,000 |
30 Mar 2023 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 412,900 |
29 Mar 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 288,300 |
28 Mar 2023 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 267,700 |
27 Mar 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 284,000 |
24 Mar 2023 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 140,900 |
23 Mar 2023 | 0.7200 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 323,700 |
22 Mar 2023 | 0.6700 | 0.7400 | 0.6600 | 0.7200 | 0.7200 | 383,900 |
21 Mar 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 308,100 |
20 Mar 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 286,900 |
17 Mar 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 178,700 |
16 Mar 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 187,600 |
15 Mar 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 430,400 |
14 Mar 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 283,200 |
13 Mar 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 383,500 |
10 Mar 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 569,200 |
09 Mar 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 247,200 |
08 Mar 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 346,600 |
07 Mar 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 269,900 |
06 Mar 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 310,300 |
03 Mar 2023 | 0.7200 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 563,500 |
02 Mar 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 240,500 |
01 Mar 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 170,000 |
28 Feb 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 261,400 |
27 Feb 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 303,000 |
24 Feb 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 312,700 |
23 Feb 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 286,600 |
22 Feb 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 216,200 |
21 Feb 2023 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 394,300 |
17 Feb 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 210,600 |
16 Feb 2023 | 0.7700 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 447,000 |
15 Feb 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 229,800 |
14 Feb 2023 | 0.7900 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 309,200 |
13 Feb 2023 | 0.7300 | 0.8200 | 0.7100 | 0.8000 | 0.8000 | 830,100 |
10 Feb 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 303,500 |
09 Feb 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 295,600 |
08 Feb 2023 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 875,600 |
07 Feb 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 335,500 |
06 Feb 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 590,000 |
03 Feb 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 534,800 |
02 Feb 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 554,600 |
01 Feb 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 423,600 |
31 Jan 2023 | 0.8300 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 312,800 |
30 Jan 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 335,000 |
27 Jan 2023 | 0.8200 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 354,900 |
26 Jan 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 352,500 |
25 Jan 2023 | 0.7500 | 0.8500 | 0.7200 | 0.8400 | 0.8400 | 710,800 |
24 Jan 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 221,300 |
23 Jan 2023 | 0.8100 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 645,700 |
20 Jan 2023 | 0.8300 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 679,900 |
19 Jan 2023 | 0.8600 | 0.9100 | 0.7800 | 0.8400 | 0.8400 | 1,579,400 |
18 Jan 2023 | 0.9200 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 1,897,200 |
17 Jan 2023 | 0.8500 | 0.9400 | 0.8400 | 0.9100 | 0.9100 | 1,046,000 |
13 Jan 2023 | 0.7700 | 0.8900 | 0.7500 | 0.8500 | 0.8500 | 1,275,200 |
12 Jan 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 628,100 |
11 Jan 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 584,600 |
10 Jan 2023 | 0.7000 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 582,000 |
09 Jan 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 467,600 |
06 Jan 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 636,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |