Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
31 May 2023 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | - |
30 May 2023 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | - |
25 May 2023 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | - |
24 May 2023 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | - |
23 May 2023 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | - |
22 May 2023 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | - |
19 May 2023 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
18 May 2023 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
17 May 2023 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
16 May 2023 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
15 May 2023 | 1.1387 | 1.1387 | 1.1387 | 1.1387 | 1.1387 | - |
12 May 2023 | 1.1354 | 1.1354 | 1.1354 | 1.1354 | 1.1354 | - |
11 May 2023 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
10 May 2023 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
09 May 2023 | 1.1311 | 1.1311 | 1.1311 | 1.1311 | 1.1311 | - |
08 May 2023 | - | - | - | - | - | - |
05 May 2023 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | - |
04 May 2023 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | - |
03 May 2023 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | - |
02 May 2023 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
28 Apr 2023 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | - |
27 Apr 2023 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | - |
26 Apr 2023 | 1.1431 | 1.1431 | 1.1431 | 1.1431 | 1.1431 | - |
25 Apr 2023 | 1.1527 | 1.1527 | 1.1527 | 1.1527 | 1.1527 | - |
24 Apr 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
21 Apr 2023 | 1.1468 | 1.1468 | 1.1468 | 1.1468 | 1.1468 | - |
20 Apr 2023 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | - |
19 Apr 2023 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | - |
18 Apr 2023 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
17 Apr 2023 | 1.1324 | 1.1324 | 1.1324 | 1.1324 | 1.1324 | - |
14 Apr 2023 | 1.1329 | 1.1329 | 1.1329 | 1.1329 | 1.1329 | - |
13 Apr 2023 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | - |
12 Apr 2023 | 1.1278 | 1.1278 | 1.1278 | 1.1278 | 1.1278 | - |
11 Apr 2023 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | - |
10 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
05 Apr 2023 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
04 Apr 2023 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
03 Apr 2023 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | - |
31 Mar 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
30 Mar 2023 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | - |
29 Mar 2023 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
28 Mar 2023 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | - |
27 Mar 2023 | 1.0983 | 1.0983 | 1.0983 | 1.0983 | 1.0983 | - |
24 Mar 2023 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | - |
23 Mar 2023 | 1.0912 | 1.0912 | 1.0912 | 1.0912 | 1.0912 | - |
22 Mar 2023 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | - |
21 Mar 2023 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
20 Mar 2023 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
15 Mar 2023 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
14 Mar 2023 | 1.0728 | 1.0728 | 1.0728 | 1.0728 | 1.0728 | - |
13 Mar 2023 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | - |
10 Mar 2023 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
09 Mar 2023 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | - |
08 Mar 2023 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | - |
07 Mar 2023 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
06 Mar 2023 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | - |
03 Mar 2023 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
02 Mar 2023 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | - |
01 Mar 2023 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
28 Feb 2023 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
27 Feb 2023 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | - |
24 Feb 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
23 Feb 2023 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | - |
22 Feb 2023 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | - |
21 Feb 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
20 Feb 2023 | 1.1257 | 1.1257 | 1.1257 | 1.1257 | 1.1257 | - |
17 Feb 2023 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | - |
16 Feb 2023 | 1.1318 | 1.1318 | 1.1318 | 1.1318 | 1.1318 | - |
15 Feb 2023 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | - |
14 Feb 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
13 Feb 2023 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | - |
10 Feb 2023 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | - |
09 Feb 2023 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | - |
08 Feb 2023 | 1.1273 | 1.1273 | 1.1273 | 1.1273 | 1.1273 | - |
07 Feb 2023 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | - |
02 Feb 2023 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
01 Feb 2023 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
31 Jan 2023 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
30 Jan 2023 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | - |
27 Jan 2023 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
26 Jan 2023 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | - |
25 Jan 2023 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | - |
20 Jan 2023 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | - |
19 Jan 2023 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
18 Jan 2023 | 1.1191 | 1.1191 | 1.1191 | 1.1191 | 1.1191 | - |
17 Jan 2023 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | - |
16 Jan 2023 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
13 Jan 2023 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
12 Jan 2023 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
11 Jan 2023 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
10 Jan 2023 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | - |
09 Jan 2023 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |