Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.7968 | 0.8199 | 0.7438 | 0.7438 | 0.7438 | 6,592,574 |
06 Jun 2023 | 0.8060 | 0.8300 | 0.7650 | 0.7870 | 0.7870 | 8,735,300 |
05 Jun 2023 | 0.7610 | 0.8150 | 0.7160 | 0.7890 | 0.7890 | 10,008,200 |
02 Jun 2023 | 0.7350 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 12,414,500 |
01 Jun 2023 | 0.6500 | 0.7000 | 0.6330 | 0.6370 | 0.6370 | 6,570,700 |
31 May 2023 | 0.6810 | 0.6880 | 0.6320 | 0.6400 | 0.6400 | 13,109,900 |
30 May 2023 | 0.6670 | 0.7000 | 0.6610 | 0.6880 | 0.6880 | 3,233,700 |
26 May 2023 | 0.6560 | 0.6900 | 0.6550 | 0.6600 | 0.6600 | 5,053,000 |
25 May 2023 | 0.7100 | 0.7200 | 0.6510 | 0.6550 | 0.6550 | 4,079,800 |
24 May 2023 | 0.7200 | 0.7370 | 0.7100 | 0.7240 | 0.7240 | 2,254,100 |
23 May 2023 | 0.7350 | 0.7650 | 0.7050 | 0.7370 | 0.7370 | 4,231,300 |
22 May 2023 | 0.6800 | 0.7450 | 0.6800 | 0.7440 | 0.7440 | 3,985,800 |
19 May 2023 | 0.7560 | 0.7650 | 0.7020 | 0.7100 | 0.7100 | 2,765,000 |
18 May 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7490 | 0.7490 | 1,706,900 |
17 May 2023 | 0.7220 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 2,465,800 |
16 May 2023 | 0.7300 | 0.7490 | 0.7000 | 0.7100 | 0.7100 | 2,932,900 |
15 May 2023 | 0.7600 | 0.7660 | 0.7130 | 0.7360 | 0.7360 | 2,789,800 |
12 May 2023 | 0.7800 | 0.8000 | 0.7200 | 0.7560 | 0.7560 | 3,392,200 |
11 May 2023 | 0.8200 | 0.8320 | 0.7500 | 0.7900 | 0.7900 | 7,248,000 |
10 May 2023 | 0.6370 | 0.8160 | 0.6200 | 0.8020 | 0.8020 | 16,179,900 |
09 May 2023 | 0.6870 | 0.6870 | 0.6400 | 0.6470 | 0.6470 | 3,908,400 |
08 May 2023 | 0.6190 | 0.6750 | 0.6050 | 0.6710 | 0.6710 | 4,684,900 |
05 May 2023 | 0.5800 | 0.6330 | 0.5800 | 0.6140 | 0.6140 | 3,500,000 |
04 May 2023 | 0.5970 | 0.6040 | 0.5700 | 0.5760 | 0.5760 | 1,727,800 |
03 May 2023 | 0.5540 | 0.6060 | 0.5540 | 0.5880 | 0.5880 | 2,384,100 |
02 May 2023 | 0.5810 | 0.5970 | 0.5510 | 0.5550 | 0.5550 | 2,577,500 |
01 May 2023 | 0.6000 | 0.6100 | 0.5700 | 0.6060 | 0.6060 | 2,334,000 |
28 Apr 2023 | 0.5610 | 0.6050 | 0.5600 | 0.5950 | 0.5950 | 2,773,500 |
27 Apr 2023 | 0.5700 | 0.5780 | 0.5400 | 0.5670 | 0.5670 | 2,914,300 |
26 Apr 2023 | 0.5910 | 0.6000 | 0.5500 | 0.5520 | 0.5520 | 3,972,000 |
25 Apr 2023 | 0.6420 | 0.6500 | 0.5910 | 0.5920 | 0.5920 | 2,142,000 |
24 Apr 2023 | 0.6470 | 0.6570 | 0.6380 | 0.6450 | 0.6450 | 2,427,700 |
21 Apr 2023 | 0.6230 | 0.6490 | 0.6200 | 0.6440 | 0.6440 | 2,327,700 |
20 Apr 2023 | 0.6600 | 0.6620 | 0.6230 | 0.6320 | 0.6320 | 3,170,300 |
19 Apr 2023 | 0.6440 | 0.6900 | 0.6430 | 0.6590 | 0.6590 | 5,958,700 |
18 Apr 2023 | 0.5960 | 0.6390 | 0.5920 | 0.6350 | 0.6350 | 3,763,800 |
17 Apr 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5880 | 0.5880 | 2,630,400 |
14 Apr 2023 | 0.5980 | 0.6050 | 0.5800 | 0.5930 | 0.5930 | 2,367,800 |
13 Apr 2023 | 0.5660 | 0.6030 | 0.5600 | 0.6020 | 0.6020 | 5,169,500 |
12 Apr 2023 | 0.6000 | 0.6010 | 0.5500 | 0.5520 | 0.5520 | 6,580,000 |
11 Apr 2023 | 0.5500 | 0.6150 | 0.5500 | 0.6000 | 0.6000 | 6,680,200 |
10 Apr 2023 | 0.5940 | 0.6100 | 0.5500 | 0.5540 | 0.5540 | 7,999,200 |
06 Apr 2023 | 0.6000 | 0.6010 | 0.5760 | 0.5870 | 0.5870 | 3,140,900 |
05 Apr 2023 | 0.6000 | 0.6190 | 0.5800 | 0.6010 | 0.6010 | 5,528,300 |
04 Apr 2023 | 0.6370 | 0.6370 | 0.5950 | 0.5950 | 0.5950 | 6,786,100 |
03 Apr 2023 | 0.7090 | 0.7090 | 0.6370 | 0.6370 | 0.6370 | 4,810,700 |
31 Mar 2023 | 0.6960 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 3,080,800 |
30 Mar 2023 | 0.6880 | 0.6960 | 0.6700 | 0.6810 | 0.6810 | 4,111,400 |
29 Mar 2023 | 0.7170 | 0.7250 | 0.6780 | 0.6870 | 0.6870 | 5,040,400 |
28 Mar 2023 | 0.7030 | 0.7200 | 0.6900 | 0.7110 | 0.7110 | 2,162,800 |
27 Mar 2023 | 0.7230 | 0.7250 | 0.6950 | 0.7100 | 0.7100 | 2,221,000 |
24 Mar 2023 | 0.7200 | 0.7300 | 0.6900 | 0.7150 | 0.7150 | 4,458,400 |
23 Mar 2023 | 0.7600 | 0.7700 | 0.7000 | 0.7160 | 0.7160 | 5,582,800 |
22 Mar 2023 | 0.8430 | 0.8500 | 0.7500 | 0.7600 | 0.7600 | 8,549,600 |
21 Mar 2023 | 0.8420 | 0.8590 | 0.8150 | 0.8460 | 0.8460 | 3,393,700 |
20 Mar 2023 | 0.8340 | 0.8500 | 0.8050 | 0.8410 | 0.8410 | 4,300,100 |
17 Mar 2023 | 0.8500 | 0.8610 | 0.8200 | 0.8250 | 0.8250 | 7,651,100 |
16 Mar 2023 | 0.9800 | 0.9800 | 0.8300 | 0.8450 | 0.8450 | 10,458,800 |
15 Mar 2023 | 0.9000 | 0.9640 | 0.9000 | 0.9440 | 0.9440 | 2,644,700 |
14 Mar 2023 | 0.9470 | 0.9690 | 0.9010 | 0.9100 | 0.9100 | 2,946,700 |
13 Mar 2023 | 0.8950 | 0.9700 | 0.8780 | 0.9250 | 0.9250 | 4,341,000 |
10 Mar 2023 | 0.9800 | 0.9800 | 0.8800 | 0.8950 | 0.8950 | 5,655,600 |
09 Mar 2023 | 0.9750 | 1.0200 | 0.9100 | 0.9270 | 0.9270 | 2,609,800 |
08 Mar 2023 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 1,396,300 |
07 Mar 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9930 | 0.9930 | 1,694,800 |
06 Mar 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,337,200 |
03 Mar 2023 | 0.9730 | 1.0500 | 0.9730 | 1.0500 | 1.0500 | 2,504,300 |
02 Mar 2023 | 1.0000 | 1.0000 | 0.9520 | 0.9700 | 0.9700 | 3,663,600 |
01 Mar 2023 | 1.0200 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 1,395,700 |
28 Feb 2023 | 0.9990 | 1.0400 | 0.9990 | 1.0400 | 1.0400 | 1,643,800 |
27 Feb 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 1,387,700 |
24 Feb 2023 | 1.0100 | 1.0200 | 0.9610 | 0.9800 | 0.9800 | 2,819,000 |
23 Feb 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 2,334,400 |
22 Feb 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,817,400 |
21 Feb 2023 | 1.1000 | 1.1190 | 1.0500 | 1.0600 | 1.0600 | 3,317,000 |
17 Feb 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 1,712,500 |
16 Feb 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,877,500 |
15 Feb 2023 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 2,455,300 |
14 Feb 2023 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 2,323,700 |
13 Feb 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,552,800 |
10 Feb 2023 | 1.0900 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 2,039,900 |
09 Feb 2023 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 2,431,900 |
08 Feb 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 1,863,700 |
07 Feb 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 2,158,500 |
06 Feb 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 2,565,400 |
03 Feb 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 2,761,700 |
02 Feb 2023 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 5,047,500 |
01 Feb 2023 | 1.1200 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 2,424,800 |
31 Jan 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 2,424,900 |
30 Jan 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 2,604,300 |
27 Jan 2023 | 1.0800 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 1,751,600 |
26 Jan 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 1,681,500 |
25 Jan 2023 | 1.1100 | 1.1150 | 1.0700 | 1.0800 | 1.0800 | 2,131,900 |
24 Jan 2023 | 1.1500 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 2,179,300 |
23 Jan 2023 | 1.0900 | 1.1700 | 1.0850 | 1.1700 | 1.1700 | 2,688,700 |
20 Jan 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 1,873,100 |
19 Jan 2023 | 1.1100 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 1,950,700 |
18 Jan 2023 | 1.1900 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,216,700 |
17 Jan 2023 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 2,259,400 |
13 Jan 2023 | 1.1000 | 1.1400 | 1.0990 | 1.1300 | 1.1300 | 2,112,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |