Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.6000 | 0.6080 | 0.5500 | 0.5820 | 0.5820 | 82,700 |
31 May 2023 | 0.6100 | 0.6100 | 0.5750 | 0.6100 | 0.6100 | 53,900 |
30 May 2023 | 0.5900 | 0.6090 | 0.5650 | 0.6000 | 0.6000 | 57,900 |
26 May 2023 | 0.5950 | 0.6100 | 0.5800 | 0.5980 | 0.5980 | 45,500 |
25 May 2023 | 0.6000 | 0.6180 | 0.5900 | 0.6060 | 0.6060 | 57,100 |
24 May 2023 | 0.5800 | 0.6340 | 0.5600 | 0.6100 | 0.6100 | 161,100 |
23 May 2023 | 0.5710 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 99,800 |
22 May 2023 | 0.5900 | 0.5900 | 0.5650 | 0.5830 | 0.5830 | 95,800 |
19 May 2023 | 0.5590 | 0.5880 | 0.5500 | 0.5800 | 0.5800 | 60,800 |
18 May 2023 | 0.5900 | 0.5900 | 0.5540 | 0.5600 | 0.5600 | 53,300 |
17 May 2023 | 0.5600 | 0.5800 | 0.5520 | 0.5680 | 0.5680 | 100,900 |
16 May 2023 | 0.5710 | 0.5800 | 0.5500 | 0.5660 | 0.5660 | 128,400 |
15 May 2023 | 0.6090 | 0.6100 | 0.5650 | 0.5860 | 0.5860 | 103,500 |
12 May 2023 | 0.6400 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 159,800 |
11 May 2023 | 0.5880 | 0.6310 | 0.5750 | 0.6290 | 0.6290 | 155,000 |
10 May 2023 | 0.5710 | 0.6100 | 0.5700 | 0.5780 | 0.5780 | 229,100 |
09 May 2023 | 0.6110 | 0.6170 | 0.5710 | 0.5810 | 0.5810 | 664,100 |
08 May 2023 | 0.6510 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 602,700 |
05 May 2023 | 0.8200 | 0.8220 | 0.6300 | 0.6690 | 0.6690 | 8,154,400 |
04 May 2023 | 0.6300 | 0.6900 | 0.6050 | 0.6600 | 0.6600 | 175,800 |
03 May 2023 | 0.6200 | 0.6200 | 0.5810 | 0.6050 | 0.6050 | 79,200 |
02 May 2023 | 0.6290 | 0.6390 | 0.5870 | 0.5900 | 0.5900 | 150,600 |
01 May 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 145,000 |
28 Apr 2023 | 0.6300 | 0.6300 | 0.5800 | 0.5870 | 0.5870 | 243,200 |
27 Apr 2023 | 0.6200 | 0.6560 | 0.6010 | 0.6320 | 0.6320 | 161,900 |
26 Apr 2023 | 0.6900 | 0.6990 | 0.6200 | 0.6300 | 0.6300 | 224,400 |
25 Apr 2023 | 0.7010 | 0.7200 | 0.6100 | 0.6950 | 0.6950 | 561,300 |
24 Apr 2023 | 0.7350 | 0.7800 | 0.6810 | 0.7230 | 0.7230 | 620,800 |
21 Apr 2023 | 0.9000 | 0.9000 | 0.7500 | 0.7900 | 0.7900 | 1,740,700 |
20 Apr 2023 | 0.8900 | 1.9100 | 0.8900 | 1.0100 | 1.0100 | 30,766,600 |
19 Apr 2023 | 0.9200 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 50,900 |
18 Apr 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 52,300 |
17 Apr 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9160 | 0.9160 | 63,000 |
14 Apr 2023 | 0.8400 | 0.8900 | 0.8350 | 0.8750 | 0.8750 | 32,400 |
13 Apr 2023 | 0.8500 | 0.8890 | 0.8450 | 0.8450 | 0.8450 | 24,700 |
12 Apr 2023 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 17,000 |
11 Apr 2023 | 0.8500 | 0.8930 | 0.8500 | 0.8900 | 0.8900 | 14,700 |
10 Apr 2023 | 0.9200 | 0.9200 | 0.8370 | 0.8780 | 0.8780 | 17,300 |
06 Apr 2023 | 0.8710 | 0.8710 | 0.8300 | 0.8630 | 0.8630 | 22,500 |
05 Apr 2023 | 0.8320 | 0.8940 | 0.8320 | 0.8500 | 0.8500 | 14,800 |
04 Apr 2023 | 0.8950 | 0.8950 | 0.8320 | 0.8450 | 0.8450 | 18,400 |
03 Apr 2023 | 0.9120 | 0.9120 | 0.8580 | 0.9090 | 0.9090 | 35,900 |
31 Mar 2023 | 0.8800 | 0.9200 | 0.8800 | 0.9110 | 0.9110 | 35,200 |
30 Mar 2023 | 0.8930 | 0.8990 | 0.8880 | 0.8990 | 0.8990 | 10,800 |
29 Mar 2023 | 0.9000 | 0.9170 | 0.8800 | 0.8850 | 0.8850 | 30,000 |
28 Mar 2023 | 0.8800 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 11,400 |
27 Mar 2023 | 0.9200 | 0.9200 | 0.8570 | 0.8700 | 0.8700 | 16,400 |
24 Mar 2023 | 0.8310 | 0.8890 | 0.8300 | 0.8540 | 0.8540 | 19,400 |
23 Mar 2023 | 0.9100 | 0.9200 | 0.8470 | 0.8870 | 0.8870 | 31,400 |
22 Mar 2023 | 0.9100 | 0.9560 | 0.8800 | 0.9100 | 0.9100 | 15,800 |
21 Mar 2023 | 0.8800 | 0.9180 | 0.8800 | 0.9000 | 0.9000 | 13,000 |
20 Mar 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8850 | 0.8850 | 31,600 |
17 Mar 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 116,000 |
16 Mar 2023 | 1.0000 | 1.0200 | 0.9550 | 0.9900 | 0.9900 | 81,500 |
15 Mar 2023 | 1.0100 | 1.0710 | 1.0000 | 1.0000 | 1.0000 | 42,400 |
14 Mar 2023 | 1.0500 | 1.1090 | 1.0300 | 1.0300 | 1.0300 | 21,300 |
13 Mar 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 23,400 |
10 Mar 2023 | 1.0750 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 50,700 |
09 Mar 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 38,600 |
08 Mar 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 40,900 |
07 Mar 2023 | 1.1200 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 48,900 |
06 Mar 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 78,000 |
03 Mar 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 29,200 |
02 Mar 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 49,500 |
01 Mar 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 42,100 |
28 Feb 2023 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 45,100 |
27 Feb 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 49,500 |
24 Feb 2023 | 1.1400 | 1.1900 | 1.1330 | 1.1800 | 1.1800 | 38,400 |
23 Feb 2023 | 1.2300 | 1.3000 | 1.1100 | 1.1800 | 1.1800 | 132,400 |
22 Feb 2023 | 1.2100 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 56,900 |
21 Feb 2023 | 1.2500 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 57,700 |
17 Feb 2023 | 1.2600 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 75,200 |
16 Feb 2023 | 1.2900 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 34,800 |
15 Feb 2023 | 1.3700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 59,400 |
14 Feb 2023 | 1.2700 | 1.3900 | 1.2500 | 1.3690 | 1.3690 | 149,400 |
13 Feb 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 37,100 |
10 Feb 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 67,100 |
09 Feb 2023 | 1.3900 | 1.4500 | 1.2000 | 1.3100 | 1.3100 | 243,200 |
08 Feb 2023 | 1.3700 | 1.4700 | 1.3300 | 1.3900 | 1.3900 | 99,500 |
07 Feb 2023 | 1.4300 | 1.4700 | 1.3400 | 1.3900 | 1.3900 | 185,600 |
06 Feb 2023 | 1.6300 | 1.6300 | 1.4000 | 1.4700 | 1.4700 | 357,200 |
03 Feb 2023 | 1.4600 | 1.6480 | 1.4100 | 1.5150 | 1.5150 | 751,500 |
02 Feb 2023 | 1.4400 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 201,500 |
01 Feb 2023 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 70,300 |
31 Jan 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 47,000 |
30 Jan 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 76,100 |
27 Jan 2023 | 1.4500 | 1.5000 | 1.3000 | 1.3600 | 1.3600 | 130,300 |
26 Jan 2023 | 1.4800 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 110,100 |
25 Jan 2023 | 1.4900 | 1.5670 | 1.4500 | 1.5050 | 1.5050 | 85,500 |
24 Jan 2023 | 1.5700 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 207,000 |
23 Jan 2023 | 1.4500 | 1.6200 | 1.4300 | 1.5500 | 1.5500 | 435,600 |
20 Jan 2023 | 1.3500 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 161,000 |
19 Jan 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 205,200 |
18 Jan 2023 | 1.5000 | 1.5250 | 1.3500 | 1.3900 | 1.3900 | 243,300 |
17 Jan 2023 | 1.4500 | 1.5300 | 1.3700 | 1.5000 | 1.5000 | 479,000 |
13 Jan 2023 | 1.3400 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 82,500 |
12 Jan 2023 | 1.3900 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 117,300 |
11 Jan 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 174,900 |
10 Jan 2023 | 1.3000 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 186,700 |
09 Jan 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 150,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |