Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.7000 | 0.7009 | 0.6795 | 0.6802 | 0.6802 | 84,885 |
07 Jun 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 73,800 |
06 Jun 2023 | 0.6800 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 79,500 |
05 Jun 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 149,800 |
02 Jun 2023 | 0.6600 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 155,800 |
01 Jun 2023 | 0.6400 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 178,700 |
31 May 2023 | 0.7400 | 0.7400 | 0.6200 | 0.6400 | 0.6400 | 452,500 |
30 May 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 202,900 |
26 May 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 57,500 |
25 May 2023 | 0.8000 | 0.8000 | 0.6800 | 0.7200 | 0.7200 | 333,900 |
24 May 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 38,400 |
23 May 2023 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 39,700 |
22 May 2023 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 98,200 |
19 May 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 49,500 |
18 May 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 56,900 |
17 May 2023 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 54,900 |
16 May 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 111,200 |
15 May 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 31,600 |
12 May 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 165,100 |
11 May 2023 | 0.8400 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 111,800 |
10 May 2023 | 0.8400 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 93,500 |
09 May 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 55,200 |
08 May 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 98,200 |
05 May 2023 | 0.8300 | 0.8900 | 0.8100 | 0.8500 | 0.8500 | 122,200 |
04 May 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 98,300 |
03 May 2023 | 0.8800 | 0.8900 | 0.7900 | 0.8000 | 0.8000 | 224,600 |
02 May 2023 | 0.9200 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 119,200 |
01 May 2023 | 0.9000 | 0.9500 | 0.8400 | 0.9200 | 0.9200 | 257,000 |
28 Apr 2023 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 94,000 |
27 Apr 2023 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 88,600 |
26 Apr 2023 | 0.9200 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 251,100 |
25 Apr 2023 | 0.8400 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 106,700 |
24 Apr 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 126,400 |
21 Apr 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 91,500 |
20 Apr 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 197,400 |
19 Apr 2023 | 0.9900 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 331,400 |
18 Apr 2023 | 1.1100 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 204,800 |
17 Apr 2023 | 1.1500 | 1.1600 | 1.0100 | 1.0300 | 1.0300 | 451,300 |
14 Apr 2023 | 1.1900 | 1.2500 | 1.1100 | 1.1700 | 1.1700 | 589,800 |
13 Apr 2023 | 1.0500 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 556,700 |
12 Apr 2023 | 1.0800 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 739,800 |
11 Apr 2023 | 0.8800 | 1.0800 | 0.8800 | 1.0500 | 1.0500 | 815,100 |
10 Apr 2023 | 0.7700 | 0.8800 | 0.7600 | 0.8300 | 0.8300 | 248,600 |
06 Apr 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 60,100 |
05 Apr 2023 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 114,500 |
04 Apr 2023 | 0.7900 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 135,800 |
03 Apr 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 50,600 |
31 Mar 2023 | 0.7900 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 140,200 |
30 Mar 2023 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 106,000 |
29 Mar 2023 | 0.8000 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 68,200 |
28 Mar 2023 | 0.7900 | 0.8500 | 0.7400 | 0.7800 | 0.7800 | 142,300 |
27 Mar 2023 | 0.7800 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 52,500 |
24 Mar 2023 | 0.8200 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 113,800 |
23 Mar 2023 | 0.8600 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 248,000 |
22 Mar 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 136,000 |
21 Mar 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 155,200 |
20 Mar 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 174,200 |
17 Mar 2023 | 0.9100 | 0.9100 | 0.8300 | 0.8500 | 0.8500 | 208,500 |
16 Mar 2023 | 0.8500 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 105,000 |
15 Mar 2023 | 0.8600 | 0.9400 | 0.8200 | 0.8500 | 0.8500 | 128,500 |
14 Mar 2023 | 0.8900 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 296,500 |
13 Mar 2023 | 0.8100 | 0.9100 | 0.7500 | 0.8300 | 0.8300 | 581,000 |
10 Mar 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 158,200 |
09 Mar 2023 | 0.8300 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 137,100 |
08 Mar 2023 | 0.9000 | 0.9200 | 0.8200 | 0.8400 | 0.8400 | 142,000 |
07 Mar 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 89,600 |
06 Mar 2023 | 0.9400 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 109,700 |
03 Mar 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 121,700 |
02 Mar 2023 | 1.0300 | 1.0400 | 0.9400 | 0.9800 | 0.9800 | 279,900 |
01 Mar 2023 | 1.0900 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 124,900 |
28 Feb 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 99,300 |
27 Feb 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 83,100 |
24 Feb 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 122,500 |
23 Feb 2023 | 1.0700 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 117,100 |
22 Feb 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 182,700 |
21 Feb 2023 | 1.1300 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 127,500 |
17 Feb 2023 | 1.0900 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 150,200 |
16 Feb 2023 | 1.2100 | 1.3000 | 1.1100 | 1.1300 | 1.1300 | 583,200 |
15 Feb 2023 | 1.2100 | 1.2600 | 1.1600 | 1.2100 | 1.2100 | 433,200 |
14 Feb 2023 | 1.0300 | 1.1900 | 1.0300 | 1.1800 | 1.1800 | 358,100 |
13 Feb 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 304,800 |
10 Feb 2023 | 1.0800 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 335,000 |
09 Feb 2023 | 1.2900 | 1.3200 | 1.1300 | 1.1300 | 1.1300 | 545,000 |
08 Feb 2023 | 1.3300 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 210,000 |
07 Feb 2023 | 1.4000 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 359,500 |
06 Feb 2023 | 1.3000 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 467,900 |
03 Feb 2023 | 1.4500 | 1.4900 | 1.3100 | 1.3300 | 1.3300 | 721,800 |
02 Feb 2023 | 1.5700 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 744,900 |
01 Feb 2023 | 1.4300 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 671,700 |
31 Jan 2023 | 1.3100 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 460,500 |
30 Jan 2023 | 1.3900 | 1.3900 | 1.2600 | 1.3100 | 1.3100 | 489,400 |
27 Jan 2023 | 1.4400 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 336,100 |
26 Jan 2023 | 1.5000 | 1.5400 | 1.3900 | 1.4500 | 1.4500 | 619,900 |
25 Jan 2023 | 1.4500 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 431,600 |
24 Jan 2023 | 1.6000 | 1.6000 | 1.3900 | 1.4100 | 1.4100 | 795,400 |
23 Jan 2023 | 1.5600 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 1,096,000 |
20 Jan 2023 | 1.5200 | 1.5900 | 1.4300 | 1.5400 | 1.5400 | 1,398,900 |
19 Jan 2023 | 1.2100 | 1.4500 | 1.2100 | 1.4500 | 1.4500 | 937,100 |
18 Jan 2023 | 1.5000 | 1.6100 | 1.2200 | 1.2800 | 1.2800 | 1,981,100 |
17 Jan 2023 | 1.4000 | 1.5800 | 1.3900 | 1.4900 | 1.4900 | 3,090,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |