Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 221,859 |
26 May 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 221,859 |
25 May 2023 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 95,025 |
24 May 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 406,594 |
23 May 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 59,945 |
22 May 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 120,568 |
19 May 2023 | 0.9800 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 23,298 |
18 May 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 45,256 |
17 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 10,144 |
16 May 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 15,771 |
15 May 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 21,397 |
12 May 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 12,113 |
11 May 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 49,509 |
10 May 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 5,556 |
09 May 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 22,746 |
08 May 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 60,194 |
05 May 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 80,733 |
04 May 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 68,024 |
03 May 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 54,850 |
02 May 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 43,692 |
01 May 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 75,116 |
28 Apr 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 68,063 |
27 Apr 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 90,902 |
26 Apr 2023 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 85,810 |
24 Apr 2023 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 95,660 |
21 Apr 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 63,516 |
20 Apr 2023 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 32,251 |
19 Apr 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 126,061 |
18 Apr 2023 | 0.8700 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 61,211 |
17 Apr 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 76,957 |
14 Apr 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 51,563 |
13 Apr 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 22,120 |
12 Apr 2023 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 44,940 |
11 Apr 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 27,861 |
06 Apr 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 128,255 |
05 Apr 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 42,087 |
04 Apr 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 43,360 |
03 Apr 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 39,774 |
31 Mar 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 3,987 |
30 Mar 2023 | 0.9100 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 7,154 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 66,822 |
27 Mar 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 38,175 |
24 Mar 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 94,531 |
23 Mar 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 51,737 |
22 Mar 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 214,085 |
21 Mar 2023 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 25,978 |
20 Mar 2023 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 17,784 |
17 Mar 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 47,710 |
16 Mar 2023 | 0.8400 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 219,516 |
15 Mar 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 181,615 |
14 Mar 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 158,244 |
13 Mar 2023 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 51,799 |
10 Mar 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 25,006 |
09 Mar 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 37,845 |
08 Mar 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 71,141 |
07 Mar 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 200,355 |
06 Mar 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 81,232 |
03 Mar 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 23,458 |
02 Mar 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 70,521 |
01 Mar 2023 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 53,347 |
28 Feb 2023 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 29,028 |
27 Feb 2023 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 91,285 |
24 Feb 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 129,096 |
23 Feb 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 8,453 |
22 Feb 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 36,855 |
21 Feb 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 80,310 |
20 Feb 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 11,285 |
17 Feb 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 76,052 |
16 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 40,547 |
15 Feb 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 75,534 |
14 Feb 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 41,553 |
13 Feb 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 60,416 |
10 Feb 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 12,788 |
09 Feb 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 63,022 |
08 Feb 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 72,327 |
07 Feb 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 147,157 |
03 Feb 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 48,277 |
02 Feb 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 64,127 |
01 Feb 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 86,967 |
31 Jan 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 72,817 |
30 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 30,903 |
27 Jan 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 27,497 |
26 Jan 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 30,794 |
25 Jan 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 48,500 |
24 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 62,983 |
23 Jan 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 20,938 |
20 Jan 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 67,899 |
19 Jan 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 58,444 |
18 Jan 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 42,070 |
17 Jan 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 57,502 |
16 Jan 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 33,854 |
13 Jan 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 9,761 |
12 Jan 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 51,833 |
11 Jan 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 39,172 |
10 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 51,551 |
09 Jan 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 148,946 |
06 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,456 |
05 Jan 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 89,735 |
04 Jan 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 40,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |