Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 1,324,400 |
07 Jun 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 657,200 |
06 Jun 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 884,800 |
05 Jun 2023 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 636,400 |
02 Jun 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 760,100 |
01 Jun 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 522,100 |
31 May 2023 | 1.0900 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 887,200 |
30 May 2023 | 1.1200 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 974,900 |
26 May 2023 | 1.1000 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 860,200 |
25 May 2023 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 615,600 |
24 May 2023 | 1.1400 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 1,432,200 |
23 May 2023 | 1.2000 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 2,016,500 |
22 May 2023 | 1.2300 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 963,200 |
19 May 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 1,658,200 |
18 May 2023 | 1.2100 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 1,159,200 |
17 May 2023 | 1.1500 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 1,820,700 |
16 May 2023 | 1.2200 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 2,403,100 |
15 May 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 1,681,000 |
12 May 2023 | 1.3200 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 2,851,400 |
11 May 2023 | 1.2600 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 3,673,800 |
10 May 2023 | 1.2000 | 1.3200 | 1.1900 | 1.2800 | 1.2800 | 6,879,900 |
09 May 2023 | 1.1600 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 11,514,300 |
08 May 2023 | 1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 1,623,200 |
05 May 2023 | 1.0700 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 2,211,200 |
04 May 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 2,080,100 |
03 May 2023 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 5,639,200 |
02 May 2023 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 1,960,900 |
01 May 2023 | 0.9500 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 3,143,600 |
28 Apr 2023 | 0.9100 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 5,002,500 |
27 Apr 2023 | 0.8500 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 4,333,800 |
26 Apr 2023 | 0.9000 | 0.9200 | 0.8200 | 0.8800 | 0.8800 | 3,923,600 |
25 Apr 2023 | 0.9200 | 0.9700 | 0.8300 | 0.9200 | 0.9200 | 34,230,600 |
24 Apr 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 478,100 |
21 Apr 2023 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 455,900 |
20 Apr 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 518,200 |
19 Apr 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 276,200 |
18 Apr 2023 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 649,400 |
17 Apr 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 408,100 |
14 Apr 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 328,600 |
13 Apr 2023 | 0.6500 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 692,300 |
12 Apr 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 678,000 |
11 Apr 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 550,000 |
10 Apr 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 494,900 |
06 Apr 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 654,800 |
05 Apr 2023 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 412,100 |
04 Apr 2023 | 0.7600 | 0.7700 | 0.6800 | 0.7000 | 0.7000 | 855,400 |
03 Apr 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 604,400 |
31 Mar 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 644,700 |
30 Mar 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 657,900 |
29 Mar 2023 | 0.6900 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 474,700 |
28 Mar 2023 | 0.6600 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 1,742,700 |
27 Mar 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 1,738,900 |
24 Mar 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 1,780,300 |
23 Mar 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,295,600 |
22 Mar 2023 | 0.8400 | 0.8700 | 0.7000 | 0.7300 | 0.7300 | 4,353,100 |
21 Mar 2023 | 0.8200 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 1,252,700 |
20 Mar 2023 | 0.7900 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 631,100 |
17 Mar 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 752,800 |
16 Mar 2023 | 0.7900 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 1,297,400 |
15 Mar 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7700 | 0.7700 | 1,718,700 |
14 Mar 2023 | 0.7900 | 0.8700 | 0.7900 | 0.8300 | 0.8300 | 959,500 |
13 Mar 2023 | 0.7700 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 827,700 |
10 Mar 2023 | 0.8300 | 0.8800 | 0.7600 | 0.7900 | 0.7900 | 2,552,300 |
09 Mar 2023 | 0.8600 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 1,082,900 |
08 Mar 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 777,400 |
07 Mar 2023 | 0.8900 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 1,549,700 |
06 Mar 2023 | 0.9900 | 1.0000 | 0.8900 | 0.8900 | 0.8900 | 2,325,700 |
03 Mar 2023 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 2,202,700 |
02 Mar 2023 | 0.8700 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 1,775,200 |
01 Mar 2023 | 0.8000 | 0.8700 | 0.7900 | 0.8600 | 0.8600 | 1,228,700 |
28 Feb 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 738,200 |
27 Feb 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 547,000 |
24 Feb 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 1,305,100 |
23 Feb 2023 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 1,236,400 |
22 Feb 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 967,200 |
21 Feb 2023 | 0.8100 | 0.8100 | 0.7400 | 0.7400 | 0.7400 | 2,594,600 |
17 Feb 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 1,088,700 |
16 Feb 2023 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 1,739,400 |
15 Feb 2023 | 0.9100 | 0.9200 | 0.8200 | 0.8800 | 0.8800 | 3,713,300 |
14 Feb 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 1,269,800 |
13 Feb 2023 | 1.0100 | 1.0200 | 0.9000 | 0.9200 | 0.9200 | 2,617,000 |
10 Feb 2023 | 1.1300 | 1.1300 | 0.9500 | 1.0300 | 1.0300 | 6,952,100 |
09 Feb 2023 | 0.9300 | 1.1200 | 0.9300 | 1.0700 | 1.0700 | 6,263,100 |
08 Feb 2023 | 0.8700 | 0.9500 | 0.8500 | 0.8800 | 0.8800 | 3,699,300 |
07 Feb 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 1,553,800 |
06 Feb 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 1,129,900 |
03 Feb 2023 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 1,963,100 |
02 Feb 2023 | 0.9100 | 0.9200 | 0.7500 | 0.8100 | 0.8100 | 3,637,200 |
01 Feb 2023 | 0.7100 | 0.8800 | 0.7000 | 0.8500 | 0.8500 | 4,980,000 |
31 Jan 2023 | 0.6200 | 0.7200 | 0.6100 | 0.7000 | 0.7000 | 6,784,800 |
30 Jan 2023 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 1,081,600 |
27 Jan 2023 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 873,100 |
26 Jan 2023 | 0.6000 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 905,100 |
25 Jan 2023 | 0.5600 | 0.6300 | 0.5200 | 0.6000 | 0.6000 | 2,099,900 |
24 Jan 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 814,400 |
23 Jan 2023 | 0.5600 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,231,900 |
20 Jan 2023 | 0.5500 | 0.5900 | 0.5200 | 0.5800 | 0.5800 | 862,700 |
19 Jan 2023 | 0.5800 | 0.6100 | 0.5200 | 0.5400 | 0.5400 | 1,611,000 |
18 Jan 2023 | 0.6100 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 1,716,400 |
17 Jan 2023 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 1,458,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |