Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 935,665 |
07 Jun 2023 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 935,665 |
06 Jun 2023 | 0.7750 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 1,036,009 |
02 Jun 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 610,368 |
01 Jun 2023 | 0.7750 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 2,480,527 |
31 May 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 8,277,391 |
30 May 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 1,056,847 |
29 May 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 676,733 |
26 May 2023 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 1,166,674 |
25 May 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 1,223,430 |
24 May 2023 | 0.7750 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 720,583 |
23 May 2023 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 769,889 |
22 May 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7750 | 0.7750 | 1,429,389 |
19 May 2023 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 1,414,694 |
18 May 2023 | 0.7600 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 1,762,585 |
17 May 2023 | 0.7650 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 358,331 |
16 May 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 619,757 |
15 May 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 1,787,375 |
12 May 2023 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 5,050,861 |
11 May 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 1,661,184 |
10 May 2023 | 0.7450 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 1,688,785 |
09 May 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 949,928 |
08 May 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 1,287,368 |
05 May 2023 | 0.7650 | 0.7700 | 0.7450 | 0.7600 | 0.7600 | 2,660,336 |
04 May 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 722,896 |
03 May 2023 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 1,009,151 |
02 May 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 698,237 |
01 May 2023 | 0.7600 | 0.7650 | 0.7550 | 0.7600 | 0.7600 | 1,601,966 |
28 Apr 2023 | 0.7750 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 2,134,955 |
27 Apr 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 1,150,364 |
26 Apr 2023 | 0.7550 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 965,022 |
24 Apr 2023 | 0.7550 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 904,106 |
21 Apr 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 1,560,429 |
20 Apr 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 1,125,245 |
19 Apr 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 1,096,479 |
18 Apr 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 1,109,874 |
17 Apr 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 652,173 |
14 Apr 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 342,740 |
13 Apr 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 988,948 |
12 Apr 2023 | 0.7750 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 537,739 |
11 Apr 2023 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 876,392 |
06 Apr 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 578,013 |
05 Apr 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 697,460 |
04 Apr 2023 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 798,909 |
03 Apr 2023 | 0.7650 | 0.7800 | 0.7650 | 0.7800 | 0.7800 | 1,257,941 |
31 Mar 2023 | 0.7750 | 0.7850 | 0.7650 | 0.7650 | 0.7650 | 766,011 |
30 Mar 2023 | 0.7700 | 0.7850 | 0.7700 | 0.7850 | 0.7850 | 833,046 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 1,882,596 |
27 Mar 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 1,146,810 |
24 Mar 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 1,270,110 |
23 Mar 2023 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 1,107,413 |
22 Mar 2023 | 0.7550 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 873,352 |
21 Mar 2023 | 0.7650 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 1,184,764 |
20 Mar 2023 | 0.7700 | 0.7800 | 0.7600 | 0.7650 | 0.7650 | 1,369,847 |
17 Mar 2023 | 0.7700 | 0.7850 | 0.7600 | 0.7850 | 0.7850 | 1,500,802 |
16 Mar 2023 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 1,477,943 |
15 Mar 2023 | 0.7800 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 2,045,627 |
14 Mar 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 1,328,295 |
13 Mar 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 2,111,782 |
10 Mar 2023 | 0.7950 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 1,074,622 |
09 Mar 2023 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 3,797,405 |
08 Mar 2023 | 0.7850 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 656,886 |
07 Mar 2023 | 0.7850 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 795,274 |
06 Mar 2023 | 0.7850 | 0.7950 | 0.7850 | 0.7950 | 0.7950 | 1,226,522 |
03 Mar 2023 | 0.7850 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 807,458 |
02 Mar 2023 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 776,590 |
01 Mar 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 1,253,537 |
28 Feb 2023 | 0.7800 | 0.7900 | 0.7750 | 0.7900 | 0.7900 | 2,257,742 |
27 Feb 2023 | 0.7850 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 1,239,186 |
24 Feb 2023 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 1,441,379 |
23 Feb 2023 | 0.8050 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 1,591,897 |
22 Feb 2023 | 0.8150 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 1,839,716 |
21 Feb 2023 | 0.8150 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 1,432,899 |
20 Feb 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 2,031,905 |
17 Feb 2023 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 827,005 |
16 Feb 2023 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 736,571 |
15 Feb 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 1,018,372 |
14 Feb 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 559,545 |
13 Feb 2023 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 878,393 |
10 Feb 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 1,948,212 |
09 Feb 2023 | 0.8000 | 0.8150 | 0.7950 | 0.8150 | 0.8150 | 3,667,198 |
08 Feb 2023 | 0.7950 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 1,207,311 |
07 Feb 2023 | 0.7900 | 0.7950 | 0.7850 | 0.7950 | 0.7950 | 1,621,100 |
03 Feb 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 785,697 |
02 Feb 2023 | 0.7850 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 1,225,769 |
01 Feb 2023 | 0.7750 | 0.8000 | 0.7750 | 0.7850 | 0.7850 | 1,878,873 |
31 Jan 2023 | 0.7800 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 926,751 |
30 Jan 2023 | 0.7850 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 925,691 |
27 Jan 2023 | 0.7900 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 946,643 |
26 Jan 2023 | 0.7850 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 462,389 |
25 Jan 2023 | 0.7950 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 558,256 |
24 Jan 2023 | 0.7950 | 0.8000 | 0.7800 | 0.7950 | 0.7950 | 658,844 |
23 Jan 2023 | 0.8050 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 887,749 |
20 Jan 2023 | 0.7850 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 1,849,645 |
19 Jan 2023 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 989,632 |
18 Jan 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 2,015,552 |
17 Jan 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 1,411,545 |
16 Jan 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 1,089,138 |
13 Jan 2023 | 0.7600 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 1,338,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |