Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.6900 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 824,500 |
01 Jun 2023 | 0.6900 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 520,200 |
31 May 2023 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 6,951,300 |
30 May 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 553,300 |
29 May 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 230,600 |
26 May 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 728,600 |
25 May 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 699,100 |
24 May 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 407,100 |
23 May 2023 | 0.9100 | 0.9200 | 0.8200 | 0.8300 | 0.8300 | 986,300 |
19 May 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 715,000 |
18 May 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 753,700 |
17 May 2023 | 0.7600 | 0.8100 | 0.7550 | 0.8100 | 0.8100 | 631,100 |
16 May 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 391,300 |
15 May 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 478,600 |
12 May 2023 | 0.8000 | 0.8000 | 0.7450 | 0.7500 | 0.7500 | 929,700 |
11 May 2023 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 533,000 |
10 May 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 409,600 |
09 May 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 443,000 |
08 May 2023 | 0.8700 | 0.9050 | 0.8600 | 0.8700 | 0.8700 | 496,000 |
05 May 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 1,047,400 |
04 May 2023 | 0.8400 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 735,100 |
03 May 2023 | 0.8100 | 0.8550 | 0.8100 | 0.8200 | 0.8200 | 1,258,400 |
02 May 2023 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 429,900 |
01 May 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 624,900 |
28 Apr 2023 | 0.8000 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 618,300 |
27 Apr 2023 | 0.8000 | 0.8150 | 0.7800 | 0.8000 | 0.8000 | 636,000 |
26 Apr 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 744,600 |
25 Apr 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 524,200 |
24 Apr 2023 | 0.8300 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 757,200 |
21 Apr 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 194,100 |
20 Apr 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 718,500 |
19 Apr 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 379,000 |
18 Apr 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 246,900 |
17 Apr 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 316,900 |
14 Apr 2023 | 0.8800 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 558,700 |
13 Apr 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 331,100 |
12 Apr 2023 | 0.9000 | 0.9100 | 0.8550 | 0.8600 | 0.8600 | 713,400 |
11 Apr 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 339,200 |
10 Apr 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 687,400 |
06 Apr 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 522,200 |
05 Apr 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 570,600 |
04 Apr 2023 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 551,900 |
03 Apr 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 1,573,200 |
31 Mar 2023 | 0.9100 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 1,414,900 |
30 Mar 2023 | 0.9400 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 936,200 |
29 Mar 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 289,800 |
28 Mar 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 411,200 |
27 Mar 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 306,200 |
24 Mar 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 242,200 |
23 Mar 2023 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 337,400 |
22 Mar 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 589,700 |
21 Mar 2023 | 0.9400 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 999,700 |
20 Mar 2023 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 1,311,300 |
17 Mar 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 840,400 |
16 Mar 2023 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 620,700 |
15 Mar 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 1,289,600 |
14 Mar 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 827,400 |
13 Mar 2023 | 1.0000 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 838,400 |
10 Mar 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 1,638,900 |
09 Mar 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 737,000 |
08 Mar 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 500,700 |
07 Mar 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 286,600 |
06 Mar 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 845,700 |
03 Mar 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 1,001,900 |
02 Mar 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 492,000 |
01 Mar 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 755,800 |
28 Feb 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 898,600 |
27 Feb 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 900,100 |
24 Feb 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 939,700 |
23 Feb 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,000,600 |
22 Feb 2023 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 855,400 |
21 Feb 2023 | 1.2400 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 1,308,200 |
17 Feb 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,500,900 |
16 Feb 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 1,079,300 |
15 Feb 2023 | 1.2500 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 1,531,600 |
14 Feb 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 912,200 |
13 Feb 2023 | 1.2200 | 1.2450 | 1.2100 | 1.2200 | 1.2200 | 645,700 |
10 Feb 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 1,578,200 |
09 Feb 2023 | 1.3200 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 2,061,700 |
08 Feb 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,073,700 |
07 Feb 2023 | 1.4200 | 1.4200 | 1.3250 | 1.3500 | 1.3500 | 1,661,200 |
06 Feb 2023 | 1.4300 | 1.4750 | 1.3700 | 1.4000 | 1.4000 | 1,141,200 |
03 Feb 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 1,825,600 |
02 Feb 2023 | 1.4800 | 1.5900 | 1.4650 | 1.5000 | 1.5000 | 1,964,800 |
01 Feb 2023 | 1.3700 | 1.4600 | 1.3250 | 1.4600 | 1.4600 | 1,929,700 |
31 Jan 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 1,470,600 |
30 Jan 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,899,100 |
27 Jan 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 1,920,200 |
26 Jan 2023 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 984,200 |
25 Jan 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,144,500 |
24 Jan 2023 | 1.3600 | 1.3800 | 1.3350 | 1.3400 | 1.3400 | 723,900 |
23 Jan 2023 | 1.3000 | 1.3800 | 1.2950 | 1.3800 | 1.3800 | 1,529,200 |
20 Jan 2023 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 872,200 |
19 Jan 2023 | 1.3100 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 1,063,100 |
18 Jan 2023 | 1.3600 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 1,769,800 |
17 Jan 2023 | 1.4000 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 1,546,300 |
16 Jan 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 766,400 |
13 Jan 2023 | 1.2900 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 3,098,100 |
12 Jan 2023 | 1.2100 | 1.2900 | 1.1700 | 1.2900 | 1.2900 | 2,045,500 |
11 Jan 2023 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 1,154,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |