Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 0.8000 | 0.8550 | 0.7220 | 0.7500 | 0.7500 | 55,600 |
02 Jun 2023 | 0.8900 | 0.8900 | 0.7920 | 0.8100 | 0.8100 | 28,600 |
01 Jun 2023 | 0.8500 | 0.8500 | 0.7800 | 0.8140 | 0.8140 | 58,000 |
31 May 2023 | 0.8680 | 0.8680 | 0.7600 | 0.7750 | 0.7750 | 119,100 |
30 May 2023 | 0.7200 | 0.9900 | 0.6900 | 0.8680 | 0.8680 | 223,300 |
26 May 2023 | 0.6630 | 0.6780 | 0.6630 | 0.6700 | 0.6700 | 46,900 |
25 May 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6830 | 0.6830 | 18,100 |
24 May 2023 | 0.6710 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 23,700 |
23 May 2023 | 0.6850 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 21,500 |
22 May 2023 | 0.6800 | 0.6800 | 0.6470 | 0.6640 | 0.6640 | 3,700 |
19 May 2023 | 0.6950 | 0.6950 | 0.6460 | 0.6630 | 0.6630 | 109,000 |
18 May 2023 | 0.6950 | 0.7000 | 0.6780 | 0.6880 | 0.6880 | 20,300 |
17 May 2023 | 0.7460 | 0.7460 | 0.6900 | 0.6940 | 0.6940 | 27,900 |
16 May 2023 | 0.7070 | 0.7070 | 0.6770 | 0.6970 | 0.6970 | 48,200 |
15 May 2023 | 0.7110 | 0.7220 | 0.6950 | 0.7190 | 0.7190 | 46,200 |
12 May 2023 | 0.7400 | 0.7430 | 0.7000 | 0.7070 | 0.7070 | 24,900 |
11 May 2023 | 0.7200 | 0.7470 | 0.7200 | 0.7210 | 0.7210 | 15,900 |
10 May 2023 | 0.7500 | 0.7520 | 0.7300 | 0.7300 | 0.7300 | 3,500 |
09 May 2023 | 0.7590 | 0.7590 | 0.7400 | 0.7420 | 0.7420 | 13,700 |
08 May 2023 | 0.7870 | 0.7870 | 0.7310 | 0.7630 | 0.7630 | 16,100 |
05 May 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 36,000 |
04 May 2023 | 0.7300 | 0.7350 | 0.6980 | 0.6980 | 0.6980 | 27,400 |
03 May 2023 | 0.6950 | 0.7330 | 0.6900 | 0.7170 | 0.7170 | 31,800 |
02 May 2023 | 0.7210 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 29,200 |
01 May 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7430 | 0.7430 | 55,200 |
28 Apr 2023 | 0.7500 | 0.7660 | 0.7220 | 0.7430 | 0.7430 | 27,700 |
27 Apr 2023 | 0.7300 | 0.7660 | 0.7200 | 0.7350 | 0.7350 | 11,400 |
26 Apr 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7390 | 0.7390 | 32,300 |
25 Apr 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7670 | 0.7670 | 16,100 |
24 Apr 2023 | 0.7550 | 0.7660 | 0.7390 | 0.7660 | 0.7660 | 11,800 |
21 Apr 2023 | 0.7500 | 0.7800 | 0.7460 | 0.7510 | 0.7510 | 25,800 |
20 Apr 2023 | 0.7700 | 0.7730 | 0.7540 | 0.7660 | 0.7660 | 45,100 |
19 Apr 2023 | 0.7800 | 0.7800 | 0.7510 | 0.7510 | 0.7510 | 21,200 |
18 Apr 2023 | 0.7600 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 7,300 |
17 Apr 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 7,800 |
14 Apr 2023 | 0.7940 | 0.8040 | 0.7600 | 0.7640 | 0.7640 | 22,400 |
13 Apr 2023 | 0.7800 | 0.8440 | 0.7800 | 0.7940 | 0.7940 | 31,900 |
12 Apr 2023 | 0.8400 | 0.8880 | 0.8000 | 0.8170 | 0.8170 | 24,300 |
11 Apr 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 18,300 |
10 Apr 2023 | 0.8170 | 0.8180 | 0.7800 | 0.8000 | 0.8000 | 16,400 |
06 Apr 2023 | 0.8200 | 0.8500 | 0.7940 | 0.8500 | 0.8500 | 21,600 |
05 Apr 2023 | 0.8000 | 0.8450 | 0.7800 | 0.8190 | 0.8190 | 29,800 |
04 Apr 2023 | 0.8300 | 0.8690 | 0.8250 | 0.8350 | 0.8350 | 33,300 |
03 Apr 2023 | 0.8100 | 0.8470 | 0.8100 | 0.8290 | 0.8290 | 63,800 |
31 Mar 2023 | 0.8300 | 0.8670 | 0.7830 | 0.8100 | 0.8100 | 122,400 |
30 Mar 2023 | 0.8500 | 0.9160 | 0.8350 | 0.8800 | 0.8800 | 215,100 |
29 Mar 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 17,600 |
28 Mar 2023 | 0.8980 | 0.9200 | 0.8960 | 0.9000 | 0.9000 | 16,000 |
27 Mar 2023 | 0.9200 | 0.9500 | 0.8870 | 0.9300 | 0.9300 | 14,800 |
24 Mar 2023 | 0.9700 | 0.9960 | 0.8860 | 0.9000 | 0.9000 | 23,400 |
23 Mar 2023 | 0.9820 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 15,500 |
22 Mar 2023 | 1.0000 | 1.0300 | 0.9560 | 0.9710 | 0.9710 | 27,700 |
21 Mar 2023 | 0.9780 | 1.0100 | 0.9630 | 0.9900 | 0.9900 | 46,100 |
20 Mar 2023 | 0.9950 | 0.9950 | 0.9150 | 0.9220 | 0.9220 | 13,400 |
17 Mar 2023 | 1.0100 | 1.0100 | 0.9580 | 0.9660 | 0.9660 | 30,400 |
16 Mar 2023 | 0.9500 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 21,800 |
15 Mar 2023 | 0.9990 | 0.9990 | 0.9200 | 0.9370 | 0.9370 | 17,900 |
14 Mar 2023 | 0.9700 | 1.0500 | 0.9320 | 1.0300 | 1.0300 | 82,600 |
13 Mar 2023 | 0.9500 | 0.9610 | 0.8500 | 0.9350 | 0.9350 | 32,300 |
10 Mar 2023 | 1.0000 | 1.0400 | 0.9270 | 0.9560 | 0.9560 | 33,900 |
09 Mar 2023 | 0.9790 | 1.0800 | 0.9630 | 0.9900 | 0.9900 | 67,500 |
08 Mar 2023 | 0.9800 | 0.9900 | 0.8370 | 0.9900 | 0.9900 | 40,700 |
07 Mar 2023 | 0.9600 | 1.0200 | 0.9300 | 0.9720 | 0.9720 | 53,000 |
06 Mar 2023 | 0.9630 | 0.9800 | 0.9480 | 0.9700 | 0.9700 | 54,900 |
03 Mar 2023 | 0.9110 | 0.9960 | 0.8900 | 0.9630 | 0.9630 | 96,700 |
02 Mar 2023 | 0.8100 | 0.9330 | 0.7900 | 0.9040 | 0.9040 | 85,000 |
01 Mar 2023 | 0.7880 | 0.8250 | 0.7800 | 0.8010 | 0.8010 | 34,800 |
28 Feb 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7850 | 0.7850 | 81,500 |
27 Feb 2023 | 0.7620 | 0.8070 | 0.7600 | 0.7900 | 0.7900 | 77,600 |
24 Feb 2023 | 0.7770 | 0.8500 | 0.7100 | 0.7830 | 0.7830 | 66,800 |
23 Feb 2023 | 0.6720 | 0.8200 | 0.6600 | 0.8200 | 0.8200 | 288,400 |
22 Feb 2023 | 0.7000 | 0.7000 | 0.6570 | 0.6570 | 0.6570 | 86,300 |
21 Feb 2023 | 0.7100 | 0.8000 | 0.6800 | 0.6980 | 0.6980 | 306,200 |
17 Feb 2023 | 0.7100 | 0.7500 | 0.7010 | 0.7060 | 0.7060 | 79,600 |
16 Feb 2023 | 0.7750 | 0.7750 | 0.7150 | 0.7230 | 0.7230 | 105,900 |
15 Feb 2023 | 0.7200 | 0.8000 | 0.7070 | 0.7400 | 0.7400 | 322,000 |
14 Feb 2023 | 0.8500 | 0.8900 | 0.8270 | 0.8270 | 0.8270 | 43,600 |
13 Feb 2023 | 0.9150 | 0.9500 | 0.8580 | 0.8900 | 0.8900 | 56,200 |
10 Feb 2023 | 0.9480 | 0.9820 | 0.9090 | 0.9140 | 0.9140 | 63,400 |
09 Feb 2023 | 1.0000 | 1.0000 | 0.9020 | 0.9140 | 0.9140 | 23,900 |
08 Feb 2023 | 0.9900 | 1.0200 | 0.9040 | 0.9600 | 0.9600 | 215,100 |
07 Feb 2023 | 1.1300 | 1.1300 | 0.9500 | 0.9900 | 0.9900 | 129,800 |
06 Feb 2023 | 1.0600 | 1.1690 | 1.0200 | 1.1300 | 1.1300 | 91,200 |
03 Feb 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0290 | 1.0290 | 46,000 |
02 Feb 2023 | 1.1000 | 1.1160 | 1.0600 | 1.0600 | 1.0600 | 61,800 |
01 Feb 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 60,900 |
31 Jan 2023 | 1.0300 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 112,400 |
30 Jan 2023 | 1.2700 | 1.2700 | 1.0400 | 1.0400 | 1.0400 | 109,100 |
27 Jan 2023 | 1.2700 | 1.3000 | 1.1600 | 1.2200 | 1.2200 | 82,300 |
26 Jan 2023 | 0.9900 | 1.2300 | 0.9900 | 1.2000 | 1.2000 | 259,500 |
25 Jan 2023 | 0.9410 | 0.9610 | 0.8750 | 0.9100 | 0.9100 | 101,900 |
24 Jan 2023 | 0.8100 | 1.0000 | 0.8100 | 0.9600 | 0.9600 | 160,100 |
23 Jan 2023 | 0.8000 | 0.8000 | 0.7740 | 0.8000 | 0.8000 | 17,600 |
20 Jan 2023 | 0.7820 | 0.7870 | 0.7580 | 0.7740 | 0.7740 | 38,600 |
19 Jan 2023 | 0.7610 | 0.7700 | 0.7400 | 0.7450 | 0.7450 | 27,100 |
18 Jan 2023 | 0.8770 | 0.9800 | 0.7700 | 0.7800 | 0.7800 | 42,700 |
17 Jan 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 35,500 |
13 Jan 2023 | 0.7900 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 37,800 |
12 Jan 2023 | 0.8560 | 0.8600 | 0.7680 | 0.7800 | 0.7800 | 59,300 |
11 Jan 2023 | 0.8600 | 0.8800 | 0.8120 | 0.8250 | 0.8250 | 21,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |