Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 2,549,900 |
01 Jun 2023 | 0.8400 | 0.9900 | 0.8200 | 0.9500 | 0.9500 | 4,725,600 |
31 May 2023 | 0.7500 | 0.8500 | 0.7300 | 0.8400 | 0.8400 | 3,066,300 |
30 May 2023 | 0.6900 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 2,344,500 |
26 May 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 1,891,300 |
25 May 2023 | 0.7400 | 0.7500 | 0.6500 | 0.6600 | 0.6600 | 1,878,900 |
24 May 2023 | 0.7300 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 2,550,700 |
23 May 2023 | 0.7100 | 0.7700 | 0.6800 | 0.7400 | 0.7400 | 4,654,900 |
22 May 2023 | 0.6100 | 0.7500 | 0.5900 | 0.7100 | 0.7100 | 9,301,700 |
19 May 2023 | 0.6000 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 5,029,500 |
18 May 2023 | 0.6600 | 0.6700 | 0.5800 | 0.5900 | 0.5900 | 7,558,600 |
17 May 2023 | 0.5800 | 0.6900 | 0.5800 | 0.6600 | 0.6600 | 6,044,500 |
16 May 2023 | 0.6100 | 0.6300 | 0.5500 | 0.5900 | 0.5900 | 7,845,700 |
15 May 2023 | 0.6600 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 5,598,000 |
12 May 2023 | 0.7700 | 0.7700 | 0.6500 | 0.6500 | 0.6500 | 7,749,100 |
11 May 2023 | 0.7200 | 0.8000 | 0.7100 | 0.7700 | 0.7700 | 5,005,700 |
10 May 2023 | 0.7900 | 0.8100 | 0.7000 | 0.7300 | 0.7300 | 9,723,000 |
09 May 2023 | 0.7900 | 0.8800 | 0.7700 | 0.7900 | 0.7900 | 7,785,400 |
08 May 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7700 | 0.7700 | 6,008,200 |
05 May 2023 | 0.8500 | 0.8600 | 0.7600 | 0.7600 | 0.7600 | 6,253,900 |
04 May 2023 | 0.9400 | 0.9400 | 0.8200 | 0.8400 | 0.8400 | 4,568,300 |
03 May 2023 | 0.9400 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 3,693,200 |
02 May 2023 | 0.9800 | 1.0300 | 0.9000 | 0.9600 | 0.9600 | 7,084,800 |
01 May 2023 | 0.8200 | 0.9900 | 0.8200 | 0.9600 | 0.9600 | 10,840,200 |
28 Apr 2023 | 0.8000 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 6,725,600 |
27 Apr 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 2,746,400 |
26 Apr 2023 | 0.7700 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 3,978,300 |
25 Apr 2023 | 0.8000 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 4,227,900 |
24 Apr 2023 | 0.8400 | 0.8900 | 0.7500 | 0.8100 | 0.8100 | 7,980,500 |
21 Apr 2023 | 0.8100 | 0.8500 | 0.7600 | 0.7900 | 0.7900 | 5,824,400 |
20 Apr 2023 | 0.8700 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 3,801,000 |
19 Apr 2023 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | 0.8700 | 3,830,800 |
18 Apr 2023 | 1.0000 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 4,987,800 |
17 Apr 2023 | 0.9900 | 1.0500 | 0.9400 | 0.9800 | 0.9800 | 6,239,000 |
14 Apr 2023 | 1.0500 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 7,453,700 |
13 Apr 2023 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 3,864,800 |
12 Apr 2023 | 1.1800 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 3,935,700 |
11 Apr 2023 | 1.2700 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 5,033,100 |
10 Apr 2023 | 1.2800 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 2,502,400 |
06 Apr 2023 | 1.2000 | 1.3100 | 1.1900 | 1.3000 | 1.3000 | 2,707,300 |
05 Apr 2023 | 1.2700 | 1.3200 | 1.1800 | 1.2100 | 1.2100 | 5,125,900 |
04 Apr 2023 | 1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 4,211,100 |
03 Apr 2023 | 1.3300 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 3,511,500 |
31 Mar 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,016,100 |
30 Mar 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 1,975,000 |
29 Mar 2023 | 1.3900 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 2,524,400 |
28 Mar 2023 | 1.3700 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 2,769,800 |
27 Mar 2023 | 1.3200 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 4,116,000 |
24 Mar 2023 | 1.4400 | 1.4800 | 1.3100 | 1.3200 | 1.3200 | 3,432,900 |
23 Mar 2023 | 1.3400 | 1.5000 | 1.3400 | 1.4500 | 1.4500 | 5,555,000 |
22 Mar 2023 | 1.3300 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 3,298,100 |
21 Mar 2023 | 1.2900 | 1.3300 | 1.2200 | 1.3200 | 1.3200 | 3,428,500 |
20 Mar 2023 | 1.2400 | 1.3200 | 1.2100 | 1.2800 | 1.2800 | 2,916,700 |
17 Mar 2023 | 1.3000 | 1.3300 | 1.1800 | 1.2700 | 1.2700 | 6,767,100 |
16 Mar 2023 | 0.9900 | 1.3500 | 0.9900 | 1.3200 | 1.3200 | 9,826,000 |
15 Mar 2023 | 1.2300 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 3,258,200 |
14 Mar 2023 | 1.1500 | 1.2600 | 1.1100 | 1.2400 | 1.2400 | 6,017,900 |
13 Mar 2023 | 1.0900 | 1.1700 | 1.0400 | 1.1700 | 1.1700 | 3,562,500 |
10 Mar 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 2,492,200 |
09 Mar 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 2,660,700 |
08 Mar 2023 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 2,332,400 |
07 Mar 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 3,281,700 |
06 Mar 2023 | 1.2000 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 2,767,600 |
03 Mar 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 3,388,300 |
02 Mar 2023 | 1.1800 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 3,046,700 |
01 Mar 2023 | 1.2500 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 3,006,200 |
28 Feb 2023 | 1.1600 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 6,857,600 |
27 Feb 2023 | 1.2900 | 1.3000 | 1.1400 | 1.1700 | 1.1700 | 8,029,900 |
24 Feb 2023 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 6,761,800 |
23 Feb 2023 | 1.3900 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 7,188,500 |
22 Feb 2023 | 1.5300 | 1.6600 | 1.3500 | 1.3700 | 1.3700 | 21,999,500 |
21 Feb 2023 | 1.5000 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 5,289,500 |
17 Feb 2023 | 1.5500 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 5,029,000 |
16 Feb 2023 | 1.5400 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 3,855,300 |
15 Feb 2023 | 1.5600 | 1.6800 | 1.4900 | 1.6100 | 1.6100 | 5,840,500 |
14 Feb 2023 | 1.6000 | 1.6600 | 1.5400 | 1.5800 | 1.5800 | 3,641,200 |
13 Feb 2023 | 1.5900 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 2,130,900 |
10 Feb 2023 | 1.5500 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 2,907,500 |
09 Feb 2023 | 1.5900 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 4,797,500 |
08 Feb 2023 | 1.7200 | 1.7300 | 1.5800 | 1.5800 | 1.5800 | 4,430,600 |
07 Feb 2023 | 1.7100 | 1.8600 | 1.6100 | 1.7400 | 1.7400 | 7,414,000 |
06 Feb 2023 | 1.7000 | 1.7500 | 1.6200 | 1.7300 | 1.7300 | 4,238,900 |
03 Feb 2023 | 1.7000 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 4,234,500 |
02 Feb 2023 | 1.6800 | 1.9200 | 1.6300 | 1.7500 | 1.7500 | 16,354,200 |
01 Feb 2023 | 1.5700 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 4,483,700 |
31 Jan 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 3,516,900 |
30 Jan 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 3,597,900 |
27 Jan 2023 | 1.5700 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 3,906,600 |
26 Jan 2023 | 1.6300 | 1.6600 | 1.5300 | 1.5600 | 1.5600 | 4,875,700 |
25 Jan 2023 | 1.5900 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 3,463,500 |
24 Jan 2023 | 1.7700 | 1.7800 | 1.5800 | 1.6100 | 1.6100 | 7,612,200 |
23 Jan 2023 | 1.5900 | 1.8600 | 1.5900 | 1.8200 | 1.8200 | 9,807,800 |
20 Jan 2023 | 1.5600 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 3,518,700 |
19 Jan 2023 | 1.5800 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 3,701,100 |
18 Jan 2023 | 1.6400 | 1.6700 | 1.5200 | 1.6400 | 1.6400 | 5,495,800 |
17 Jan 2023 | 1.5800 | 1.6200 | 1.5100 | 1.6100 | 1.6100 | 4,030,400 |
13 Jan 2023 | 1.3700 | 1.6000 | 1.3600 | 1.6000 | 1.6000 | 6,493,700 |
12 Jan 2023 | 1.4200 | 1.4500 | 1.3300 | 1.4400 | 1.4400 | 5,160,600 |
11 Jan 2023 | 1.4700 | 1.5700 | 1.3900 | 1.4500 | 1.4500 | 7,218,500 |
10 Jan 2023 | 1.4500 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 3,964,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |