Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.8700 | 0.8810 | 0.8600 | 0.8770 | 0.8770 | 7,560,200 |
01 Jun 2023 | 0.8560 | 0.8700 | 0.8000 | 0.8640 | 0.8640 | 7,265,500 |
31 May 2023 | 0.8800 | 0.8800 | 0.8320 | 0.8410 | 0.8410 | 13,037,200 |
30 May 2023 | 0.8700 | 0.9000 | 0.8600 | 0.8880 | 0.8880 | 10,175,000 |
26 May 2023 | 0.8380 | 0.8700 | 0.8380 | 0.8610 | 0.8610 | 4,402,100 |
25 May 2023 | 0.8700 | 0.8700 | 0.8250 | 0.8380 | 0.8380 | 5,441,700 |
24 May 2023 | 0.8900 | 0.8900 | 0.8610 | 0.8610 | 0.8610 | 5,504,600 |
23 May 2023 | 0.9020 | 0.9540 | 0.8810 | 0.8960 | 0.8960 | 10,878,500 |
22 May 2023 | 0.8950 | 0.9500 | 0.8850 | 0.9230 | 0.9230 | 8,204,700 |
19 May 2023 | 0.9700 | 1.0100 | 0.8900 | 0.8960 | 0.8960 | 8,110,300 |
18 May 2023 | 0.9800 | 1.0200 | 0.9220 | 0.9570 | 0.9570 | 5,960,900 |
17 May 2023 | 0.8740 | 0.9800 | 0.8700 | 0.9790 | 0.9790 | 8,695,100 |
16 May 2023 | 0.8860 | 0.8910 | 0.8350 | 0.8740 | 0.8740 | 4,453,600 |
15 May 2023 | 0.9210 | 0.9800 | 0.8240 | 0.8880 | 0.8880 | 5,994,700 |
12 May 2023 | 0.9700 | 0.9800 | 0.8780 | 0.9070 | 0.9070 | 11,580,800 |
11 May 2023 | 1.0400 | 1.0490 | 0.9330 | 0.9550 | 0.9550 | 11,690,800 |
10 May 2023 | 1.0000 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 1,978,400 |
09 May 2023 | 1.0200 | 1.0300 | 0.9300 | 0.9830 | 0.9830 | 8,877,000 |
08 May 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 1,727,900 |
05 May 2023 | 1.0700 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 2,162,700 |
04 May 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 2,571,400 |
03 May 2023 | 1.1000 | 1.1600 | 1.0690 | 1.1400 | 1.1400 | 4,186,000 |
02 May 2023 | 0.9100 | 1.1000 | 0.9000 | 1.0900 | 1.0900 | 10,755,200 |
01 May 2023 | 0.9450 | 0.9550 | 0.8700 | 0.8930 | 0.8930 | 6,713,200 |
28 Apr 2023 | 0.9250 | 0.9570 | 0.9110 | 0.9420 | 0.9420 | 3,371,300 |
27 Apr 2023 | 0.9100 | 0.9490 | 0.8900 | 0.9390 | 0.9390 | 2,756,700 |
26 Apr 2023 | 0.9210 | 0.9540 | 0.8810 | 0.9040 | 0.9040 | 4,046,300 |
25 Apr 2023 | 0.9600 | 0.9700 | 0.9030 | 0.9140 | 0.9140 | 5,062,000 |
24 Apr 2023 | 0.9910 | 1.0000 | 0.9410 | 0.9500 | 0.9500 | 4,356,700 |
21 Apr 2023 | 1.0000 | 1.0200 | 0.9600 | 0.9910 | 0.9910 | 6,292,900 |
20 Apr 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 3,796,000 |
19 Apr 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 2,552,600 |
18 Apr 2023 | 1.1200 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 2,949,500 |
17 Apr 2023 | 1.0700 | 1.1800 | 1.0600 | 1.1200 | 1.1200 | 4,355,900 |
14 Apr 2023 | 1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,826,400 |
13 Apr 2023 | 1.0600 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 4,167,300 |
12 Apr 2023 | 1.0900 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 3,036,300 |
11 Apr 2023 | 1.1100 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 4,321,200 |
10 Apr 2023 | 1.1100 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 3,250,400 |
06 Apr 2023 | 1.1300 | 1.1300 | 1.0800 | 1.1150 | 1.1150 | 2,475,800 |
05 Apr 2023 | 1.2300 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 4,672,100 |
04 Apr 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 2,604,500 |
03 Apr 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 2,785,500 |
31 Mar 2023 | 1.3700 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 4,442,100 |
30 Mar 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 7,050,300 |
29 Mar 2023 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 3,569,900 |
28 Mar 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 4,157,800 |
27 Mar 2023 | 1.2900 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 4,902,500 |
24 Mar 2023 | 1.2300 | 1.2850 | 1.1800 | 1.2700 | 1.2700 | 12,018,000 |
23 Mar 2023 | 1.3100 | 1.3150 | 1.2300 | 1.2400 | 1.2400 | 4,935,700 |
22 Mar 2023 | 1.4000 | 1.4200 | 1.2600 | 1.2700 | 1.2700 | 7,461,400 |
21 Mar 2023 | 1.4000 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 6,102,400 |
20 Mar 2023 | 1.4600 | 1.4700 | 1.3600 | 1.3800 | 1.3800 | 6,254,600 |
17 Mar 2023 | 1.4900 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 4,449,500 |
16 Mar 2023 | 1.5100 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 5,342,100 |
15 Mar 2023 | 1.5400 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 2,555,600 |
14 Mar 2023 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 1,904,800 |
13 Mar 2023 | 1.5700 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 3,824,800 |
10 Mar 2023 | 1.6300 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 2,466,400 |
09 Mar 2023 | 1.7000 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 2,491,200 |
08 Mar 2023 | 1.7600 | 1.7600 | 1.6600 | 1.7100 | 1.7100 | 3,282,000 |
07 Mar 2023 | 1.8900 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 3,747,100 |
06 Mar 2023 | 1.9400 | 2.0200 | 1.8800 | 1.8900 | 1.8900 | 2,813,200 |
03 Mar 2023 | 1.8800 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 3,540,100 |
02 Mar 2023 | 1.7800 | 1.8900 | 1.7300 | 1.8750 | 1.8750 | 2,876,300 |
01 Mar 2023 | 1.9500 | 1.9650 | 1.7300 | 1.7550 | 1.7550 | 5,712,900 |
28 Feb 2023 | 1.9650 | 2.0700 | 1.8900 | 2.0600 | 2.0600 | 3,301,600 |
27 Feb 2023 | 1.9500 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 1,730,800 |
24 Feb 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 2,188,400 |
23 Feb 2023 | 2.0200 | 2.0370 | 1.9300 | 1.9900 | 1.9900 | 2,020,000 |
22 Feb 2023 | 2.0200 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 2,360,400 |
21 Feb 2023 | 2.1100 | 2.1400 | 2.0100 | 2.0200 | 2.0200 | 2,524,600 |
17 Feb 2023 | 2.1600 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 1,866,400 |
16 Feb 2023 | 2.2000 | 2.3190 | 2.1500 | 2.1600 | 2.1600 | 2,883,900 |
15 Feb 2023 | 2.0300 | 2.2400 | 2.0300 | 2.2400 | 2.2400 | 3,110,100 |
14 Feb 2023 | 2.0000 | 2.0700 | 1.9100 | 2.0500 | 2.0500 | 2,223,300 |
13 Feb 2023 | 2.0200 | 2.0400 | 1.9350 | 1.9900 | 1.9900 | 1,950,000 |
10 Feb 2023 | 1.9800 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 2,761,100 |
09 Feb 2023 | 2.1400 | 2.2000 | 1.9700 | 1.9800 | 1.9800 | 2,928,900 |
08 Feb 2023 | 2.1400 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 2,907,700 |
07 Feb 2023 | 2.2100 | 2.2100 | 2.0650 | 2.1500 | 2.1500 | 3,636,400 |
06 Feb 2023 | 2.3300 | 2.3400 | 2.1500 | 2.2100 | 2.2100 | 4,246,900 |
03 Feb 2023 | 2.3900 | 2.6000 | 2.3300 | 2.3600 | 2.3600 | 5,749,800 |
02 Feb 2023 | 2.3900 | 2.6000 | 2.3600 | 2.4900 | 2.4900 | 6,362,600 |
01 Feb 2023 | 2.2100 | 2.3500 | 2.1800 | 2.3200 | 2.3200 | 3,136,400 |
31 Jan 2023 | 2.0700 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 2,538,700 |
30 Jan 2023 | 2.2000 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 2,362,600 |
27 Jan 2023 | 2.0400 | 2.3700 | 1.9900 | 2.2300 | 2.2300 | 6,439,800 |
26 Jan 2023 | 2.1500 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 2,136,800 |
25 Jan 2023 | 2.1200 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 2,294,800 |
24 Jan 2023 | 2.1600 | 2.2100 | 2.1290 | 2.1600 | 2.1600 | 2,292,100 |
23 Jan 2023 | 2.1500 | 2.2000 | 2.0300 | 2.1700 | 2.1700 | 2,824,800 |
20 Jan 2023 | 2.0100 | 2.1200 | 1.9550 | 2.1200 | 2.1200 | 4,482,000 |
19 Jan 2023 | 2.0500 | 2.0890 | 1.9400 | 1.9600 | 1.9600 | 2,448,300 |
18 Jan 2023 | 2.1500 | 2.2400 | 2.0400 | 2.0600 | 2.0600 | 3,076,600 |
17 Jan 2023 | 2.0300 | 2.1600 | 1.9700 | 2.1300 | 2.1300 | 2,643,700 |
13 Jan 2023 | 1.9400 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 2,378,300 |
12 Jan 2023 | 1.8500 | 1.9700 | 1.7900 | 1.9700 | 1.9700 | 2,954,200 |
11 Jan 2023 | 1.8000 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 2,901,400 |
10 Jan 2023 | 1.7000 | 1.7900 | 1.6600 | 1.7900 | 1.7900 | 2,731,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |