Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8480 | 0.8480 | 49,600 |
02 Jun 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 18,600 |
01 Jun 2023 | 0.8190 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 17,900 |
31 May 2023 | 0.8150 | 0.8530 | 0.8050 | 0.8350 | 0.8350 | 22,300 |
30 May 2023 | 0.8300 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 55,600 |
26 May 2023 | 0.8900 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 18,300 |
25 May 2023 | 0.8510 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 20,700 |
24 May 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 13,600 |
23 May 2023 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 31,600 |
22 May 2023 | 0.7300 | 0.9000 | 0.7200 | 0.9000 | 0.9000 | 167,600 |
19 May 2023 | 0.7200 | 0.7450 | 0.7200 | 0.7450 | 0.7450 | 26,200 |
18 May 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 37,300 |
17 May 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 22,100 |
16 May 2023 | 0.7540 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 6,900 |
15 May 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7940 | 0.7940 | 15,900 |
12 May 2023 | 0.7800 | 0.7980 | 0.7500 | 0.7900 | 0.7900 | 9,600 |
11 May 2023 | 0.7410 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 36,100 |
10 May 2023 | 0.7090 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 42,100 |
09 May 2023 | 0.6730 | 0.7200 | 0.6730 | 0.7100 | 0.7100 | 8,300 |
08 May 2023 | 0.7050 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 43,900 |
05 May 2023 | 0.6900 | 0.7100 | 0.6800 | 0.7060 | 0.7060 | 70,100 |
04 May 2023 | 0.7320 | 0.7800 | 0.6700 | 0.7080 | 0.7080 | 86,300 |
03 May 2023 | 0.7570 | 0.8270 | 0.7310 | 0.7430 | 0.7430 | 79,300 |
02 May 2023 | 0.8200 | 0.8300 | 0.7530 | 0.7800 | 0.7800 | 44,300 |
01 May 2023 | 0.8300 | 0.8350 | 0.8000 | 0.8100 | 0.8100 | 45,600 |
28 Apr 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8490 | 0.8490 | 49,500 |
27 Apr 2023 | 0.8860 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 30,400 |
26 Apr 2023 | 0.8900 | 0.9300 | 0.8560 | 0.9000 | 0.9000 | 8,800 |
25 Apr 2023 | 0.8900 | 0.9200 | 0.8400 | 0.9030 | 0.9030 | 45,800 |
24 Apr 2023 | 0.8960 | 0.9400 | 0.8400 | 0.9300 | 0.9300 | 43,100 |
21 Apr 2023 | 0.8900 | 0.9400 | 0.8660 | 0.9400 | 0.9400 | 27,000 |
20 Apr 2023 | 0.8900 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 13,500 |
19 Apr 2023 | 0.9000 | 0.9500 | 0.8540 | 0.9270 | 0.9270 | 31,500 |
18 Apr 2023 | 0.9100 | 0.9450 | 0.8900 | 0.9000 | 0.9000 | 47,800 |
17 Apr 2023 | 0.9000 | 0.9600 | 0.8600 | 0.9300 | 0.9300 | 74,200 |
14 Apr 2023 | 0.9000 | 0.9130 | 0.8450 | 0.8900 | 0.8900 | 65,000 |
13 Apr 2023 | 0.8770 | 0.9000 | 0.8770 | 0.8800 | 0.8800 | 24,800 |
12 Apr 2023 | 0.9100 | 0.9100 | 0.8760 | 0.8760 | 0.8760 | 69,900 |
11 Apr 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 49,800 |
10 Apr 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 45,300 |
06 Apr 2023 | 0.8450 | 0.9000 | 0.8450 | 0.8900 | 0.8900 | 39,100 |
05 Apr 2023 | 0.8800 | 0.9390 | 0.8400 | 0.8600 | 0.8600 | 56,400 |
04 Apr 2023 | 0.9750 | 0.9800 | 0.8450 | 0.8800 | 0.8800 | 92,300 |
03 Apr 2023 | 0.9600 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 120,900 |
31 Mar 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 84,900 |
30 Mar 2023 | 0.9100 | 0.9990 | 0.9000 | 0.9900 | 0.9900 | 163,900 |
29 Mar 2023 | 0.8600 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 153,900 |
28 Mar 2023 | 0.8400 | 0.9100 | 0.8100 | 0.8530 | 0.8530 | 259,800 |
27 Mar 2023 | 0.8400 | 0.8400 | 0.7710 | 0.8030 | 0.8030 | 907,400 |
24 Mar 2023 | 1.3700 | 1.4300 | 1.2000 | 1.2400 | 1.2400 | 548,100 |
23 Mar 2023 | 1.2400 | 1.6750 | 1.2030 | 1.4300 | 1.4300 | 479,000 |
22 Mar 2023 | 1.5300 | 1.5700 | 1.1200 | 1.2800 | 1.2800 | 773,200 |
21 Mar 2023 | 1.4000 | 1.7500 | 1.3600 | 1.6700 | 1.6700 | 575,000 |
20 Mar 2023 | 1.2800 | 1.2900 | 1.1930 | 1.2700 | 1.2700 | 60,700 |
17 Mar 2023 | 1.1600 | 1.3300 | 1.1600 | 1.2390 | 1.2390 | 46,600 |
16 Mar 2023 | 1.1900 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 30,600 |
15 Mar 2023 | 1.1200 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 82,400 |
14 Mar 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 29,800 |
13 Mar 2023 | 1.2900 | 1.3500 | 1.2200 | 1.2700 | 1.2700 | 123,100 |
10 Mar 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 22,100 |
09 Mar 2023 | 1.4000 | 1.4200 | 1.2800 | 1.3220 | 1.3220 | 64,000 |
08 Mar 2023 | 1.4600 | 1.4700 | 1.3840 | 1.4100 | 1.4100 | 46,000 |
07 Mar 2023 | 1.4500 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 95,500 |
06 Mar 2023 | 1.4200 | 1.5100 | 1.3500 | 1.4300 | 1.4300 | 118,600 |
03 Mar 2023 | 1.3900 | 1.4300 | 1.3620 | 1.4000 | 1.4000 | 33,900 |
02 Mar 2023 | 1.3700 | 1.4190 | 1.3100 | 1.3900 | 1.3900 | 54,300 |
01 Mar 2023 | 1.4500 | 1.4650 | 1.3300 | 1.3600 | 1.3600 | 87,200 |
28 Feb 2023 | 1.3600 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 60,500 |
27 Feb 2023 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 66,400 |
24 Feb 2023 | 1.5000 | 1.5700 | 1.1600 | 1.2000 | 1.2000 | 375,300 |
23 Feb 2023 | 1.6600 | 1.6900 | 1.5400 | 1.5600 | 1.5600 | 55,100 |
22 Feb 2023 | 1.6400 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 69,700 |
21 Feb 2023 | 1.6300 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 81,600 |
17 Feb 2023 | 1.6700 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 55,900 |
16 Feb 2023 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 89,400 |
15 Feb 2023 | 1.6000 | 1.6800 | 1.5500 | 1.6600 | 1.6600 | 87,900 |
14 Feb 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 62,300 |
13 Feb 2023 | 1.5600 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 84,000 |
10 Feb 2023 | 1.5800 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 109,000 |
09 Feb 2023 | 1.6500 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 129,100 |
08 Feb 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 67,100 |
07 Feb 2023 | 1.6100 | 1.6100 | 1.5100 | 1.5900 | 1.5900 | 49,400 |
06 Feb 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 122,800 |
03 Feb 2023 | 1.5400 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 67,500 |
02 Feb 2023 | 1.5700 | 1.6100 | 1.5150 | 1.5500 | 1.5500 | 61,800 |
01 Feb 2023 | 1.5100 | 1.6380 | 1.5100 | 1.5800 | 1.5800 | 127,400 |
31 Jan 2023 | 1.5100 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 70,300 |
30 Jan 2023 | 1.4300 | 1.6100 | 1.4300 | 1.4600 | 1.4600 | 163,900 |
27 Jan 2023 | 1.4000 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 46,300 |
26 Jan 2023 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 31,600 |
25 Jan 2023 | 1.4100 | 1.4900 | 1.3950 | 1.4300 | 1.4300 | 39,600 |
24 Jan 2023 | 1.5100 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 52,500 |
23 Jan 2023 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 57,700 |
20 Jan 2023 | 1.5000 | 1.5000 | 1.2600 | 1.4500 | 1.4500 | 118,800 |
19 Jan 2023 | 1.4900 | 1.5030 | 1.4500 | 1.4700 | 1.4700 | 232,700 |
18 Jan 2023 | 1.5500 | 1.6300 | 1.4500 | 1.5000 | 1.5000 | 84,300 |
17 Jan 2023 | 1.4500 | 1.6300 | 1.4500 | 1.5900 | 1.5900 | 204,900 |
13 Jan 2023 | 1.3500 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 41,500 |
12 Jan 2023 | 1.2800 | 1.4460 | 1.2600 | 1.4100 | 1.4100 | 212,000 |
11 Jan 2023 | 1.5500 | 1.6100 | 1.4100 | 1.4600 | 1.4600 | 536,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |