Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.6702 | 0.6931 | 0.6601 | 0.6931 | 0.6931 | 27,483 |
07 Jun 2023 | 0.6900 | 0.7120 | 0.6800 | 0.7000 | 0.7000 | 24,800 |
06 Jun 2023 | 0.7000 | 0.7250 | 0.5950 | 0.6970 | 0.6970 | 80,100 |
05 Jun 2023 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 28,400 |
02 Jun 2023 | 0.7200 | 0.7250 | 0.6870 | 0.7110 | 0.7110 | 100,000 |
01 Jun 2023 | 0.6670 | 0.7200 | 0.6650 | 0.7060 | 0.7060 | 146,900 |
31 May 2023 | 0.6200 | 0.7000 | 0.6000 | 0.6880 | 0.6880 | 124,500 |
30 May 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 26,000 |
26 May 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6160 | 0.6160 | 37,500 |
25 May 2023 | 0.6490 | 0.6490 | 0.6000 | 0.6080 | 0.6080 | 47,800 |
24 May 2023 | 0.6100 | 0.6500 | 0.6010 | 0.6400 | 0.6400 | 58,600 |
23 May 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 50,700 |
22 May 2023 | 0.6600 | 0.6620 | 0.6300 | 0.6590 | 0.6590 | 21,500 |
19 May 2023 | 0.6280 | 0.6680 | 0.6220 | 0.6400 | 0.6400 | 57,000 |
18 May 2023 | 0.6400 | 0.6750 | 0.6210 | 0.6260 | 0.6260 | 78,800 |
17 May 2023 | 0.6400 | 0.6700 | 0.6000 | 0.6600 | 0.6600 | 26,700 |
16 May 2023 | 0.6470 | 0.6700 | 0.6190 | 0.6510 | 0.6510 | 112,200 |
15 May 2023 | 0.6290 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 121,400 |
12 May 2023 | 0.5930 | 0.6200 | 0.5930 | 0.6130 | 0.6130 | 39,800 |
11 May 2023 | 0.6100 | 0.6200 | 0.5730 | 0.6190 | 0.6190 | 86,800 |
10 May 2023 | 0.6100 | 0.6230 | 0.6000 | 0.6100 | 0.6100 | 19,300 |
09 May 2023 | 0.6110 | 0.6400 | 0.6000 | 0.6120 | 0.6120 | 45,000 |
08 May 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 115,900 |
05 May 2023 | 0.6000 | 0.6550 | 0.5430 | 0.6470 | 0.6470 | 378,400 |
04 May 2023 | 0.5350 | 0.5860 | 0.5350 | 0.5660 | 0.5660 | 71,300 |
03 May 2023 | 0.5390 | 0.5630 | 0.5300 | 0.5310 | 0.5310 | 75,900 |
02 May 2023 | 0.5740 | 0.5740 | 0.5360 | 0.5440 | 0.5440 | 68,400 |
01 May 2023 | 0.5420 | 0.5750 | 0.5300 | 0.5500 | 0.5500 | 58,400 |
28 Apr 2023 | 0.5200 | 0.5750 | 0.5200 | 0.5590 | 0.5590 | 174,500 |
27 Apr 2023 | 0.5500 | 0.5530 | 0.4900 | 0.5280 | 0.5280 | 175,100 |
26 Apr 2023 | 0.5610 | 0.5670 | 0.5120 | 0.5500 | 0.5500 | 174,100 |
25 Apr 2023 | 0.5730 | 0.6200 | 0.5730 | 0.5970 | 0.5970 | 65,400 |
24 Apr 2023 | 0.5950 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 48,900 |
21 Apr 2023 | 0.6200 | 0.6260 | 0.5810 | 0.6200 | 0.6200 | 50,800 |
20 Apr 2023 | 0.5590 | 0.6380 | 0.5510 | 0.6100 | 0.6100 | 139,400 |
19 Apr 2023 | 0.5680 | 0.5880 | 0.5600 | 0.5760 | 0.5760 | 205,000 |
18 Apr 2023 | 0.6800 | 0.6880 | 0.5350 | 0.5790 | 0.5790 | 1,322,900 |
17 Apr 2023 | 0.5600 | 0.5900 | 0.5560 | 0.5810 | 0.5810 | 105,200 |
14 Apr 2023 | 0.5650 | 0.5760 | 0.5600 | 0.5760 | 0.5760 | 56,800 |
13 Apr 2023 | 0.5460 | 0.5800 | 0.5430 | 0.5800 | 0.5800 | 41,000 |
12 Apr 2023 | 0.5540 | 0.5800 | 0.5540 | 0.5610 | 0.5610 | 148,400 |
11 Apr 2023 | 0.5230 | 0.5570 | 0.5100 | 0.5540 | 0.5540 | 131,300 |
10 Apr 2023 | 0.5520 | 0.5600 | 0.5010 | 0.5350 | 0.5350 | 195,000 |
06 Apr 2023 | 0.6010 | 0.6100 | 0.5250 | 0.5580 | 0.5580 | 276,600 |
05 Apr 2023 | 0.6010 | 0.6270 | 0.6010 | 0.6200 | 0.6200 | 43,300 |
04 Apr 2023 | 0.6000 | 0.6330 | 0.6000 | 0.6200 | 0.6200 | 315,100 |
03 Apr 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6180 | 0.6180 | 315,900 |
31 Mar 2023 | 0.6890 | 0.6920 | 0.6350 | 0.6580 | 0.6580 | 224,800 |
30 Mar 2023 | 0.7250 | 0.7250 | 0.6300 | 0.6800 | 0.6800 | 505,900 |
29 Mar 2023 | 0.7300 | 0.7600 | 0.6970 | 0.7000 | 0.7000 | 452,900 |
28 Mar 2023 | 0.7780 | 0.7800 | 0.6810 | 0.7280 | 0.7280 | 760,400 |
27 Mar 2023 | 0.7960 | 0.8200 | 0.7230 | 0.7630 | 0.7630 | 1,601,000 |
24 Mar 2023 | 0.7200 | 0.7280 | 0.6800 | 0.7200 | 0.7200 | 185,200 |
23 Mar 2023 | 0.6390 | 0.7300 | 0.6250 | 0.7160 | 0.7160 | 372,100 |
22 Mar 2023 | 0.6500 | 0.6590 | 0.5930 | 0.6590 | 0.6590 | 200,000 |
21 Mar 2023 | 0.6020 | 0.6440 | 0.6020 | 0.6020 | 0.6020 | 176,100 |
20 Mar 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 404,900 |
17 Mar 2023 | 0.7210 | 0.7400 | 0.6500 | 0.6500 | 0.6500 | 595,700 |
16 Mar 2023 | 0.8000 | 0.8200 | 0.6950 | 0.6950 | 0.6950 | 1,321,100 |
15 Mar 2023 | 0.6600 | 0.8300 | 0.6600 | 0.7000 | 0.7000 | 628,200 |
14 Mar 2023 | 0.8000 | 0.9350 | 0.6700 | 0.6800 | 0.6800 | 1,280,800 |
13 Mar 2023 | 0.7980 | 0.7980 | 0.7000 | 0.7450 | 0.7450 | 1,296,900 |
10 Mar 2023 | 0.6760 | 0.6800 | 0.5200 | 0.6640 | 0.6640 | 491,500 |
09 Mar 2023 | 0.6800 | 0.7000 | 0.5800 | 0.6310 | 0.6310 | 600,800 |
08 Mar 2023 | 0.7500 | 0.8000 | 0.6610 | 0.6890 | 0.6890 | 1,947,000 |
07 Mar 2023 | 0.8150 | 0.8150 | 0.6620 | 0.7050 | 0.7050 | 350,200 |
06 Mar 2023 | 0.7150 | 0.7400 | 0.6940 | 0.7120 | 0.7120 | 48,600 |
03 Mar 2023 | 0.7200 | 0.7300 | 0.7010 | 0.7300 | 0.7300 | 40,600 |
02 Mar 2023 | 0.7200 | 0.7900 | 0.7000 | 0.7200 | 0.7200 | 24,400 |
01 Mar 2023 | 0.7760 | 0.7760 | 0.7050 | 0.7390 | 0.7390 | 32,300 |
28 Feb 2023 | 0.7200 | 0.7390 | 0.6900 | 0.7390 | 0.7390 | 41,300 |
27 Feb 2023 | 0.7300 | 0.7420 | 0.6800 | 0.7100 | 0.7100 | 71,400 |
24 Feb 2023 | 0.6990 | 0.7260 | 0.6850 | 0.7150 | 0.7150 | 24,200 |
23 Feb 2023 | 0.7050 | 0.7440 | 0.6800 | 0.6990 | 0.6990 | 79,000 |
22 Feb 2023 | 0.7400 | 0.8000 | 0.7120 | 0.7240 | 0.7240 | 80,100 |
21 Feb 2023 | 0.7600 | 0.7950 | 0.7100 | 0.7560 | 0.7560 | 131,200 |
17 Feb 2023 | 0.7170 | 0.7600 | 0.7050 | 0.7600 | 0.7600 | 46,900 |
16 Feb 2023 | 0.7600 | 0.7800 | 0.7010 | 0.7300 | 0.7300 | 145,600 |
15 Feb 2023 | 0.6900 | 0.7500 | 0.6710 | 0.7440 | 0.7440 | 67,600 |
14 Feb 2023 | 0.7400 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 108,200 |
13 Feb 2023 | 0.7000 | 0.7500 | 0.6900 | 0.7170 | 0.7170 | 62,400 |
10 Feb 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7280 | 0.7280 | 31,200 |
09 Feb 2023 | 0.7900 | 0.7960 | 0.7350 | 0.7400 | 0.7400 | 79,200 |
08 Feb 2023 | 0.7370 | 0.8150 | 0.6900 | 0.8000 | 0.8000 | 132,700 |
07 Feb 2023 | 0.7480 | 0.8300 | 0.7340 | 0.7600 | 0.7600 | 182,700 |
06 Feb 2023 | 0.7630 | 0.8300 | 0.7110 | 0.7490 | 0.7490 | 60,400 |
03 Feb 2023 | 0.8200 | 0.8300 | 0.7490 | 0.7690 | 0.7690 | 30,200 |
02 Feb 2023 | 0.7260 | 0.8220 | 0.7260 | 0.7890 | 0.7890 | 274,800 |
01 Feb 2023 | 0.7140 | 0.7800 | 0.6900 | 0.7300 | 0.7300 | 161,300 |
31 Jan 2023 | 0.6990 | 0.7500 | 0.6900 | 0.7060 | 0.7060 | 206,300 |
30 Jan 2023 | 0.6510 | 0.7900 | 0.6510 | 0.7010 | 0.7010 | 295,000 |
27 Jan 2023 | 0.7440 | 0.7440 | 0.6500 | 0.6580 | 0.6580 | 419,700 |
26 Jan 2023 | 0.7190 | 0.8200 | 0.6900 | 0.7100 | 0.7100 | 831,900 |
25 Jan 2023 | 1.0000 | 1.1570 | 0.7810 | 0.8600 | 0.8600 | 8,672,400 |
24 Jan 2023 | 0.7880 | 0.9300 | 0.7750 | 0.9100 | 0.9100 | 327,400 |
23 Jan 2023 | 0.7000 | 0.7880 | 0.6620 | 0.7500 | 0.7500 | 150,900 |
20 Jan 2023 | 0.6850 | 0.7000 | 0.6420 | 0.6800 | 0.6800 | 32,100 |
19 Jan 2023 | 0.5820 | 0.7300 | 0.5820 | 0.6530 | 0.6530 | 38,300 |
18 Jan 2023 | 0.6500 | 0.6800 | 0.6160 | 0.6560 | 0.6560 | 63,800 |
17 Jan 2023 | 0.5900 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 23,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |