Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.8900 | 0.8950 | 0.8850 | 0.8950 | 0.8950 | 1,338,400 |
06 Jun 2023 | 0.8850 | 0.9150 | 0.8800 | 0.8850 | 0.8850 | 6,377,500 |
05 Jun 2023 | 0.9000 | 0.9150 | 0.8850 | 0.8900 | 0.8900 | 6,825,000 |
01 Jun 2023 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 8,384,500 |
31 May 2023 | 0.8650 | 0.8650 | 0.8500 | 0.8550 | 0.8550 | 3,186,200 |
30 May 2023 | 0.8700 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 4,930,600 |
29 May 2023 | 0.8600 | 0.8800 | 0.8550 | 0.8600 | 0.8600 | 8,691,800 |
26 May 2023 | 0.8350 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 6,573,100 |
25 May 2023 | 0.8050 | 0.8550 | 0.8050 | 0.8250 | 0.8250 | 14,155,200 |
24 May 2023 | 0.8200 | 0.8200 | 0.7850 | 0.8000 | 0.8000 | 6,582,300 |
23 May 2023 | 0.8350 | 0.8450 | 0.8250 | 0.8300 | 0.8300 | 4,926,900 |
22 May 2023 | 0.9200 | 0.9200 | 0.8300 | 0.8350 | 0.8350 | 17,141,100 |
19 May 2023 | 0.9300 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 5,672,300 |
18 May 2023 | 0.9100 | 0.9300 | 0.9050 | 0.9250 | 0.9250 | 3,716,600 |
17 May 2023 | 0.9100 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | 3,234,500 |
16 May 2023 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 4,937,100 |
15 May 2023 | 0.9350 | 0.9350 | 0.9050 | 0.9150 | 0.9150 | 2,781,100 |
12 May 2023 | 0.9550 | 0.9550 | 0.9300 | 0.9350 | 0.9350 | 4,667,700 |
11 May 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 8,137,800 |
10 May 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 634,500 |
09 May 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,271,700 |
08 May 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,761,200 |
05 May 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,208,500 |
04 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 818,900 |
04 May 2023 | 0.0364 Dividend | |||||
03 May 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0236 | 2,024,700 |
02 May 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0043 | 3,216,000 |
28 Apr 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0043 | 4,050,300 |
27 Apr 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 0.9850 | 1,008,800 |
26 Apr 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 0.9946 | 2,045,900 |
25 Apr 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 0.9850 | 1,778,500 |
24 Apr 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 0.9946 | 1,678,700 |
21 Apr 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0043 | 2,072,800 |
20 Apr 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0043 | 2,910,300 |
19 Apr 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0429 | 3,369,400 |
18 Apr 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0429 | 3,358,500 |
17 Apr 2023 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0526 | 1,040,200 |
14 Apr 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.0622 | 2,053,700 |
13 Apr 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.0719 | 3,727,600 |
12 Apr 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.0912 | 2,610,500 |
11 Apr 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1202 | 3,115,200 |
10 Apr 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1700 | 1.1298 | 4,564,500 |
06 Apr 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.0912 | 1,639,300 |
05 Apr 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1202 | 2,849,000 |
04 Apr 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1105 | 2,779,400 |
03 Apr 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1009 | 3,185,800 |
31 Mar 2023 | 1.1400 | 1.1500 | 1.1100 | 1.1300 | 1.0912 | 4,518,100 |
30 Mar 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1300 | 1.0912 | 7,603,200 |
29 Mar 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0429 | 1,402,000 |
28 Mar 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0236 | 2,445,000 |
27 Mar 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0429 | 2,932,200 |
24 Mar 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0236 | 5,964,300 |
23 Mar 2023 | 0.9950 | 1.0300 | 0.9950 | 1.0200 | 0.9850 | 3,013,400 |
22 Mar 2023 | 1.0000 | 1.0200 | 0.9950 | 1.0000 | 0.9657 | 1,750,000 |
21 Mar 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9950 | 0.9608 | 3,266,300 |
20 Mar 2023 | 1.0200 | 1.0200 | 0.9900 | 0.9950 | 0.9608 | 1,999,300 |
17 Mar 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 0.9946 | 5,762,900 |
16 Mar 2023 | 0.9950 | 1.0100 | 0.9850 | 0.9950 | 0.9608 | 3,305,400 |
15 Mar 2023 | 0.9900 | 1.0100 | 0.9800 | 0.9950 | 0.9608 | 4,820,700 |
14 Mar 2023 | 0.9750 | 0.9900 | 0.9650 | 0.9750 | 0.9415 | 2,932,700 |
13 Mar 2023 | 0.9800 | 0.9950 | 0.9600 | 0.9800 | 0.9463 | 4,661,800 |
10 Mar 2023 | 0.9950 | 0.9950 | 0.9700 | 0.9850 | 0.9512 | 4,211,500 |
09 Mar 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 0.9753 | 2,509,400 |
08 Mar 2023 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 0.9657 | 3,222,900 |
07 Mar 2023 | 1.0200 | 1.0300 | 0.9950 | 1.0000 | 0.9657 | 5,864,600 |
06 Mar 2023 | 0.9850 | 1.0300 | 0.9800 | 1.0200 | 0.9850 | 8,209,500 |
03 Mar 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 0.9463 | 4,221,600 |
02 Mar 2023 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9367 | 6,578,700 |
01 Mar 2023 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9463 | 10,770,600 |
28 Feb 2023 | 1.1100 | 1.1300 | 1.0300 | 1.0300 | 0.9946 | 10,605,700 |
27 Feb 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.0912 | 4,743,800 |
24 Feb 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1105 | 3,668,600 |
23 Feb 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1202 | 4,564,500 |
22 Feb 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1202 | 4,459,900 |
21 Feb 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1298 | 3,676,700 |
20 Feb 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1202 | 1,860,900 |
17 Feb 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1202 | 4,636,300 |
16 Feb 2023 | 1.1300 | 1.2100 | 1.1300 | 1.2100 | 1.1684 | 10,922,900 |
15 Feb 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.0815 | 2,436,400 |
14 Feb 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.0912 | 2,362,800 |
13 Feb 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.0719 | 2,462,700 |
10 Feb 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1202 | 3,568,400 |
09 Feb 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1298 | 4,386,300 |
08 Feb 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1105 | 6,751,400 |
07 Feb 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.0815 | 7,696,400 |
06 Feb 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1105 | 2,045,000 |
03 Feb 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1105 | 2,558,200 |
02 Feb 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1298 | 6,461,200 |
01 Feb 2023 | 1.1900 | 1.2300 | 1.1400 | 1.1500 | 1.1105 | 14,155,500 |
31 Jan 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1298 | 7,193,800 |
30 Jan 2023 | 1.1400 | 1.1800 | 1.1100 | 1.1300 | 1.0912 | 8,971,600 |
27 Jan 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1400 | 1.1009 | 10,820,700 |
26 Jan 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1500 | 1.1105 | 18,207,800 |
25 Jan 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0139 | 10,439,400 |
20 Jan 2023 | 0.9500 | 0.9750 | 0.9450 | 0.9700 | 0.9367 | 2,461,800 |
19 Jan 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9174 | 1,386,600 |
18 Jan 2023 | 0.9450 | 0.9650 | 0.9450 | 0.9500 | 0.9174 | 4,509,100 |
17 Jan 2023 | 0.9500 | 0.9550 | 0.9400 | 0.9450 | 0.9125 | 1,258,200 |
16 Jan 2023 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9125 | 2,033,300 |
13 Jan 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9550 | 0.9222 | 1,077,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |