Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.8600 | 0.9589 | 0.8600 | 0.9554 | 0.9554 | 5,492,653 |
01 Jun 2023 | 0.8400 | 0.8900 | 0.7700 | 0.8500 | 0.8500 | 8,500,800 |
31 May 2023 | 0.9000 | 0.9500 | 0.8100 | 0.8300 | 0.8300 | 12,343,500 |
30 May 2023 | 0.9700 | 0.9700 | 0.8500 | 0.9200 | 0.9200 | 6,679,000 |
26 May 2023 | 0.8800 | 0.9600 | 0.8400 | 0.9500 | 0.9500 | 6,422,900 |
25 May 2023 | 0.9300 | 0.9500 | 0.8500 | 0.8700 | 0.8700 | 7,162,800 |
24 May 2023 | 0.9800 | 1.0000 | 0.8700 | 0.8800 | 0.8800 | 4,371,800 |
23 May 2023 | 0.9300 | 0.9900 | 0.9000 | 0.9100 | 0.9100 | 6,788,100 |
22 May 2023 | 0.8700 | 0.9800 | 0.8200 | 0.9300 | 0.9300 | 16,235,400 |
19 May 2023 | 1.0700 | 1.0700 | 0.8200 | 0.8500 | 0.8500 | 15,123,700 |
18 May 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 3,399,800 |
17 May 2023 | 0.9000 | 1.0900 | 0.9000 | 1.0800 | 1.0800 | 4,540,900 |
16 May 2023 | 1.0200 | 1.0200 | 0.8900 | 0.9000 | 0.9000 | 5,457,300 |
15 May 2023 | 1.0200 | 1.0600 | 0.9600 | 1.0200 | 1.0200 | 4,408,900 |
12 May 2023 | 1.0800 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 3,971,200 |
11 May 2023 | 1.0800 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 3,977,500 |
10 May 2023 | 1.1300 | 1.1900 | 1.0500 | 1.1300 | 1.1300 | 4,707,500 |
09 May 2023 | 1.0600 | 1.2000 | 1.0200 | 1.1400 | 1.1400 | 5,866,800 |
08 May 2023 | 0.9400 | 1.1200 | 0.9300 | 1.1200 | 1.1200 | 9,423,300 |
05 May 2023 | 0.7900 | 0.9500 | 0.7600 | 0.8800 | 0.8800 | 12,776,100 |
04 May 2023 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 9,150,500 |
03 May 2023 | 0.7300 | 0.8100 | 0.7100 | 0.7800 | 0.7800 | 9,378,500 |
02 May 2023 | 0.7700 | 0.7700 | 0.6900 | 0.7300 | 0.7300 | 7,742,200 |
01 May 2023 | 0.8000 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 3,312,500 |
28 Apr 2023 | 0.7400 | 0.8200 | 0.7200 | 0.8000 | 0.8000 | 6,852,800 |
27 Apr 2023 | 0.7000 | 0.7900 | 0.7000 | 0.7500 | 0.7500 | 5,398,800 |
26 Apr 2023 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 6,482,900 |
25 Apr 2023 | 0.7400 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 4,675,700 |
24 Apr 2023 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 5,968,400 |
21 Apr 2023 | 0.7600 | 0.7800 | 0.7100 | 0.7200 | 0.7200 | 6,793,700 |
20 Apr 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 6,165,400 |
19 Apr 2023 | 0.7900 | 0.8100 | 0.7300 | 0.7700 | 0.7700 | 6,186,000 |
18 Apr 2023 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 4,951,600 |
17 Apr 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8400 | 0.8400 | 6,579,500 |
14 Apr 2023 | 0.8800 | 0.9200 | 0.7800 | 0.8000 | 0.8000 | 5,263,500 |
13 Apr 2023 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 8,997,800 |
12 Apr 2023 | 0.9700 | 0.9800 | 0.8300 | 0.8300 | 0.8300 | 6,199,500 |
11 Apr 2023 | 0.8600 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 5,302,800 |
10 Apr 2023 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 6,023,800 |
06 Apr 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 5,887,800 |
05 Apr 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 4,324,200 |
04 Apr 2023 | 1.0000 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 7,202,500 |
03 Apr 2023 | 0.9800 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 7,758,000 |
31 Mar 2023 | 0.9100 | 0.9900 | 0.9000 | 0.9900 | 0.9900 | 13,041,700 |
30 Mar 2023 | 0.9300 | 0.9700 | 0.8600 | 0.8800 | 0.8800 | 6,754,800 |
29 Mar 2023 | 0.8800 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 5,592,900 |
28 Mar 2023 | 0.8600 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 8,250,200 |
27 Mar 2023 | 0.8800 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 6,320,500 |
24 Mar 2023 | 0.8500 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 5,571,000 |
23 Mar 2023 | 0.9200 | 0.9700 | 0.8300 | 0.8500 | 0.8500 | 7,533,500 |
22 Mar 2023 | 0.9700 | 0.9900 | 0.8800 | 0.9000 | 0.9000 | 9,403,500 |
21 Mar 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 11,731,000 |
20 Mar 2023 | 0.9000 | 0.9700 | 0.8700 | 0.8900 | 0.8900 | 31,862,600 |
17 Mar 2023 | 1.0300 | 1.0500 | 0.8800 | 0.8900 | 0.8900 | 32,000,800 |
16 Mar 2023 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 6,191,900 |
15 Mar 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 5,921,800 |
14 Mar 2023 | 1.2000 | 1.2400 | 1.1000 | 1.1100 | 1.1100 | 6,853,200 |
13 Mar 2023 | 1.1500 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 6,833,900 |
10 Mar 2023 | 1.3100 | 1.3100 | 1.1400 | 1.1900 | 1.1900 | 7,121,500 |
09 Mar 2023 | 1.3600 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 8,173,100 |
08 Mar 2023 | 1.3600 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 7,566,200 |
07 Mar 2023 | 1.4000 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 7,453,000 |
06 Mar 2023 | 1.5300 | 1.5700 | 1.3900 | 1.4000 | 1.4000 | 10,770,600 |
03 Mar 2023 | 1.6000 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 10,153,600 |
02 Mar 2023 | 1.6900 | 1.6900 | 1.5300 | 1.5900 | 1.5900 | 14,058,200 |
01 Mar 2023 | 1.9700 | 1.9900 | 1.6100 | 1.6400 | 1.6400 | 16,349,700 |
28 Feb 2023 | 2.0600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 5,777,500 |
27 Feb 2023 | 2.1000 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 5,376,500 |
24 Feb 2023 | 2.0800 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 6,720,900 |
23 Feb 2023 | 2.1700 | 2.2200 | 2.0800 | 2.1300 | 2.1300 | 4,583,400 |
22 Feb 2023 | 2.1600 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 5,134,600 |
21 Feb 2023 | 2.2200 | 2.2400 | 2.1300 | 2.1300 | 2.1300 | 8,231,800 |
17 Feb 2023 | 2.3600 | 2.3600 | 2.2600 | 2.2900 | 2.2900 | 5,598,900 |
16 Feb 2023 | 2.3600 | 2.4600 | 2.3100 | 2.3600 | 2.3600 | 4,929,200 |
15 Feb 2023 | 2.3300 | 2.4200 | 2.3100 | 2.4000 | 2.4000 | 5,475,600 |
14 Feb 2023 | 2.3900 | 2.5000 | 2.3400 | 2.3800 | 2.3800 | 7,304,100 |
13 Feb 2023 | 2.3200 | 2.4400 | 2.2700 | 2.4400 | 2.4400 | 7,302,000 |
10 Feb 2023 | 2.3000 | 2.3900 | 2.2900 | 2.3000 | 2.3000 | 6,133,100 |
09 Feb 2023 | 2.5100 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 8,065,900 |
08 Feb 2023 | 2.4800 | 2.4900 | 2.3900 | 2.4500 | 2.4500 | 6,779,900 |
07 Feb 2023 | 2.5100 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 7,974,400 |
06 Feb 2023 | 2.5800 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 6,779,800 |
03 Feb 2023 | 2.6600 | 2.8400 | 2.5900 | 2.6000 | 2.6000 | 10,269,300 |
02 Feb 2023 | 2.6500 | 2.7800 | 2.5300 | 2.7300 | 2.7300 | 14,628,100 |
01 Feb 2023 | 2.5700 | 2.7100 | 2.4800 | 2.6000 | 2.6000 | 29,700,700 |
31 Jan 2023 | 2.4500 | 2.7100 | 2.4000 | 2.5800 | 2.5800 | 25,692,400 |
30 Jan 2023 | 2.6400 | 2.6900 | 2.4800 | 2.4800 | 2.4800 | 9,959,300 |
27 Jan 2023 | 2.5000 | 2.6800 | 2.4800 | 2.6600 | 2.6600 | 12,175,400 |
26 Jan 2023 | 2.3200 | 2.6300 | 2.3100 | 2.5800 | 2.5800 | 14,913,100 |
25 Jan 2023 | 2.2000 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 6,625,700 |
24 Jan 2023 | 2.2300 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 9,085,800 |
23 Jan 2023 | 2.0100 | 2.2900 | 1.9900 | 2.2500 | 2.2500 | 15,126,500 |
20 Jan 2023 | 1.8900 | 2.0200 | 1.8600 | 2.0100 | 2.0100 | 10,149,500 |
19 Jan 2023 | 1.8500 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 5,997,400 |
18 Jan 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 6,802,300 |
17 Jan 2023 | 1.9500 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 5,614,100 |
13 Jan 2023 | 1.9100 | 1.9600 | 1.8700 | 1.9400 | 1.9400 | 6,331,500 |
12 Jan 2023 | 1.9400 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 8,110,600 |
11 Jan 2023 | 1.9600 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 7,286,200 |
10 Jan 2023 | 1.8000 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 5,876,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |