Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 0.9600 | 0.9692 | 0.9520 | 0.9650 | 0.9650 | 18,251 |
30 May 2023 | 0.9600 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 47,600 |
26 May 2023 | 0.9800 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 27,300 |
25 May 2023 | 0.9600 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 137,400 |
24 May 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 52,900 |
23 May 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 121,900 |
22 May 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 83,200 |
19 May 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 97,100 |
18 May 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 43,700 |
17 May 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 57,300 |
16 May 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 86,000 |
15 May 2023 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 46,800 |
12 May 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 84,600 |
11 May 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 85,200 |
10 May 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 111,900 |
09 May 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 112,200 |
08 May 2023 | 1.0000 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 87,000 |
05 May 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 33,600 |
04 May 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 92,700 |
03 May 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 51,300 |
02 May 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 57,200 |
01 May 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 59,800 |
28 Apr 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 90,700 |
27 Apr 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 47,100 |
26 Apr 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 213,800 |
25 Apr 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 193,900 |
24 Apr 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 76,700 |
21 Apr 2023 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 96,300 |
20 Apr 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 94,000 |
19 Apr 2023 | 0.9800 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 139,300 |
18 Apr 2023 | 1.0500 | 1.0500 | 0.9400 | 0.9900 | 0.9900 | 261,200 |
17 Apr 2023 | 1.0600 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 302,900 |
14 Apr 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 381,600 |
13 Apr 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 254,100 |
12 Apr 2023 | 1.1600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 132,300 |
11 Apr 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 275,700 |
10 Apr 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 277,500 |
06 Apr 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 98,500 |
05 Apr 2023 | 1.2200 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 92,600 |
04 Apr 2023 | 1.1400 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 210,000 |
03 Apr 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 91,000 |
31 Mar 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 106,400 |
30 Mar 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
29 Mar 2023 | 1.1100 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 186,700 |
28 Mar 2023 | 1.1400 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 809,900 |
27 Mar 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 139,800 |
24 Mar 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 237,000 |
23 Mar 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 182,800 |
22 Mar 2023 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 188,900 |
21 Mar 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 154,200 |
20 Mar 2023 | 1.2700 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | 212,700 |
17 Mar 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 198,900 |
16 Mar 2023 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 159,600 |
15 Mar 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 210,000 |
14 Mar 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 499,200 |
13 Mar 2023 | 1.1600 | 1.4200 | 1.1200 | 1.3600 | 1.3600 | 1,054,100 |
10 Mar 2023 | 1.3700 | 1.3700 | 1.2200 | 1.2600 | 1.2600 | 989,100 |
09 Mar 2023 | 1.4300 | 1.4400 | 1.2600 | 1.3500 | 1.3500 | 5,487,300 |
08 Mar 2023 | 1.2600 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 1,210,900 |
07 Mar 2023 | 1.2700 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 216,800 |
06 Mar 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 1,019,700 |
03 Mar 2023 | 1.1600 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 83,200 |
02 Mar 2023 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 162,200 |
01 Mar 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 160,800 |
28 Feb 2023 | 1.1900 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 245,000 |
27 Feb 2023 | 1.1600 | 1.2200 | 1.0900 | 1.2000 | 1.2000 | 868,700 |
24 Feb 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 137,300 |
23 Feb 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 240,500 |
22 Feb 2023 | 1.2100 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 453,700 |
21 Feb 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 358,400 |
17 Feb 2023 | 1.2400 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 449,600 |
16 Feb 2023 | 1.2700 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 395,900 |
15 Feb 2023 | 1.3300 | 1.3800 | 1.2300 | 1.2700 | 1.2700 | 1,277,000 |
14 Feb 2023 | 1.3500 | 1.4600 | 1.3000 | 1.3800 | 1.3800 | 2,423,600 |
13 Feb 2023 | 1.9000 | 1.9900 | 1.3800 | 1.4500 | 1.4500 | 42,022,500 |
10 Feb 2023 | 1.4800 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 85,300 |
09 Feb 2023 | 1.5300 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 83,400 |
08 Feb 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 37,300 |
07 Feb 2023 | 1.6100 | 1.6300 | 1.3700 | 1.4900 | 1.4900 | 134,100 |
06 Feb 2023 | 1.5800 | 1.7400 | 1.5800 | 1.6000 | 1.6000 | 201,600 |
03 Feb 2023 | 1.6400 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 144,800 |
02 Feb 2023 | 1.6600 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 70,400 |
01 Feb 2023 | 1.5500 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 64,100 |
31 Jan 2023 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 106,800 |
30 Jan 2023 | 1.4600 | 1.7100 | 1.4500 | 1.6000 | 1.6000 | 306,400 |
27 Jan 2023 | 1.3300 | 1.4900 | 1.3300 | 1.4700 | 1.4700 | 151,000 |
26 Jan 2023 | 1.5700 | 1.5700 | 1.2100 | 1.3000 | 1.3000 | 343,700 |
25 Jan 2023 | 1.4700 | 1.5900 | 1.4200 | 1.5300 | 1.5300 | 115,200 |
24 Jan 2023 | 1.4500 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 158,000 |
23 Jan 2023 | 1.5000 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 125,200 |
20 Jan 2023 | 1.5600 | 1.6500 | 1.4600 | 1.4900 | 1.4900 | 158,400 |
19 Jan 2023 | 1.6200 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 117,900 |
18 Jan 2023 | 1.4800 | 1.6600 | 1.4800 | 1.5900 | 1.5900 | 266,000 |
17 Jan 2023 | 1.3300 | 1.7000 | 1.3200 | 1.5000 | 1.5000 | 490,600 |
13 Jan 2023 | 1.2100 | 1.3900 | 1.1800 | 1.3100 | 1.3100 | 223,000 |
12 Jan 2023 | 1.1200 | 1.2500 | 1.0800 | 1.2300 | 1.2300 | 203,700 |
11 Jan 2023 | 1.0500 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 145,400 |
10 Jan 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 41,700 |
09 Jan 2023 | 0.9900 | 1.0800 | 0.9500 | 1.0400 | 1.0400 | 165,000 |
06 Jan 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 41,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |