Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 1.6500 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 9,798,400 |
01 Jun 2023 | 1.5500 | 1.6600 | 1.4900 | 1.6000 | 1.6000 | 10,600,800 |
31 May 2023 | 1.6200 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 12,581,200 |
30 May 2023 | 1.6600 | 1.7300 | 1.6300 | 1.6700 | 1.6700 | 10,852,200 |
26 May 2023 | 1.6000 | 1.6600 | 1.5800 | 1.6100 | 1.6100 | 7,632,200 |
25 May 2023 | 1.7200 | 1.7280 | 1.5500 | 1.5900 | 1.5900 | 11,076,000 |
24 May 2023 | 1.7300 | 1.7800 | 1.6500 | 1.6900 | 1.6900 | 11,745,600 |
23 May 2023 | 1.8500 | 2.0300 | 1.7200 | 1.7300 | 1.7300 | 21,809,800 |
22 May 2023 | 1.8000 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 9,681,100 |
19 May 2023 | 1.8700 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 7,150,000 |
18 May 2023 | 1.9000 | 1.9850 | 1.7800 | 1.8400 | 1.8400 | 11,266,600 |
17 May 2023 | 1.7700 | 1.9500 | 1.7500 | 1.9200 | 1.9200 | 10,699,400 |
16 May 2023 | 1.9000 | 1.9400 | 1.7400 | 1.7500 | 1.7500 | 9,093,100 |
15 May 2023 | 1.7200 | 1.9700 | 1.6550 | 1.9400 | 1.9400 | 13,631,300 |
12 May 2023 | 1.8600 | 1.8600 | 1.6800 | 1.7200 | 1.7200 | 13,083,200 |
11 May 2023 | 1.7600 | 1.9500 | 1.7600 | 1.8000 | 1.8000 | 14,016,000 |
10 May 2023 | 2.1300 | 2.1300 | 1.8200 | 1.8500 | 1.8500 | 32,516,200 |
09 May 2023 | 1.7600 | 2.0600 | 1.6750 | 2.0200 | 2.0200 | 39,403,400 |
08 May 2023 | 1.5900 | 1.8900 | 1.5600 | 1.8600 | 1.8600 | 48,135,800 |
05 May 2023 | 1.3600 | 1.6400 | 1.3500 | 1.4700 | 1.4700 | 58,536,600 |
04 May 2023 | 1.1800 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 9,314,200 |
03 May 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 8,901,800 |
02 May 2023 | 1.2400 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 17,267,100 |
01 May 2023 | 1.1700 | 1.3000 | 1.1200 | 1.2500 | 1.2500 | 18,453,400 |
28 Apr 2023 | 1.1000 | 1.1800 | 1.0700 | 1.1400 | 1.1400 | 9,966,600 |
27 Apr 2023 | 1.0500 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 11,316,700 |
26 Apr 2023 | 1.1000 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 8,678,700 |
25 Apr 2023 | 1.1200 | 1.1250 | 1.0500 | 1.0600 | 1.0600 | 9,908,200 |
24 Apr 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 6,453,600 |
21 Apr 2023 | 1.1100 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 8,504,700 |
20 Apr 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 11,501,000 |
19 Apr 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 6,424,000 |
18 Apr 2023 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 8,374,000 |
17 Apr 2023 | 1.2000 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 6,075,800 |
14 Apr 2023 | 1.2300 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 6,818,800 |
13 Apr 2023 | 1.1600 | 1.2800 | 1.1500 | 1.2400 | 1.2400 | 11,782,000 |
12 Apr 2023 | 1.2900 | 1.3100 | 1.1300 | 1.1500 | 1.1500 | 13,856,900 |
11 Apr 2023 | 1.1900 | 1.2800 | 1.1730 | 1.2600 | 1.2600 | 10,611,400 |
10 Apr 2023 | 1.1000 | 1.1800 | 1.0800 | 1.1700 | 1.1700 | 9,106,800 |
06 Apr 2023 | 1.1000 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 8,369,300 |
05 Apr 2023 | 1.1200 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 10,090,600 |
04 Apr 2023 | 1.1500 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 7,306,200 |
03 Apr 2023 | 1.2000 | 1.2300 | 1.0600 | 1.1400 | 1.1400 | 12,736,200 |
31 Mar 2023 | 1.0700 | 1.2500 | 1.0300 | 1.2100 | 1.2100 | 29,169,300 |
30 Mar 2023 | 1.1300 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 12,206,600 |
29 Mar 2023 | 1.0600 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 13,576,900 |
28 Mar 2023 | 1.1000 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 12,104,700 |
27 Mar 2023 | 1.1500 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 15,378,100 |
24 Mar 2023 | 1.0900 | 1.1900 | 1.0600 | 1.1200 | 1.1200 | 14,792,900 |
23 Mar 2023 | 1.2400 | 1.2470 | 1.0400 | 1.0400 | 1.0400 | 20,411,700 |
22 Mar 2023 | 1.2900 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 16,117,500 |
21 Mar 2023 | 1.1500 | 1.2900 | 1.1200 | 1.2600 | 1.2600 | 18,327,300 |
20 Mar 2023 | 1.0900 | 1.1600 | 0.9600 | 1.1000 | 1.1000 | 28,975,400 |
17 Mar 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 16,613,400 |
16 Mar 2023 | 1.1900 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 11,908,100 |
15 Mar 2023 | 1.2300 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 14,074,000 |
14 Mar 2023 | 1.3600 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 11,423,200 |
13 Mar 2023 | 1.3400 | 1.3770 | 1.2700 | 1.3000 | 1.3000 | 10,483,100 |
10 Mar 2023 | 1.5400 | 1.5400 | 1.3500 | 1.3700 | 1.3700 | 17,084,300 |
09 Mar 2023 | 1.6900 | 1.6980 | 1.5000 | 1.5000 | 1.5000 | 16,677,600 |
08 Mar 2023 | 1.6900 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 6,610,700 |
07 Mar 2023 | 1.6800 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 10,910,000 |
06 Mar 2023 | 1.7300 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 13,204,400 |
03 Mar 2023 | 1.7400 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 12,374,100 |
02 Mar 2023 | 1.7700 | 1.7700 | 1.6100 | 1.7000 | 1.7000 | 19,800,400 |
01 Mar 2023 | 1.9000 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 13,329,700 |
28 Feb 2023 | 1.9900 | 2.0500 | 1.9000 | 1.9100 | 1.9100 | 15,687,300 |
27 Feb 2023 | 1.9200 | 2.0900 | 1.8900 | 2.0000 | 2.0000 | 46,267,600 |
24 Feb 2023 | 2.2300 | 2.3200 | 2.1500 | 2.3200 | 2.3200 | 8,219,500 |
23 Feb 2023 | 2.3500 | 2.3600 | 2.2100 | 2.3100 | 2.3100 | 8,404,300 |
22 Feb 2023 | 2.2700 | 2.3600 | 2.1900 | 2.3000 | 2.3000 | 7,444,400 |
21 Feb 2023 | 2.3300 | 2.3900 | 2.2300 | 2.2700 | 2.2700 | 6,751,100 |
17 Feb 2023 | 2.3500 | 2.4200 | 2.2200 | 2.3600 | 2.3600 | 8,390,300 |
16 Feb 2023 | 2.3500 | 2.5100 | 2.3000 | 2.3800 | 2.3800 | 10,641,400 |
15 Feb 2023 | 2.1300 | 2.4260 | 2.1300 | 2.4100 | 2.4100 | 10,714,800 |
14 Feb 2023 | 2.0800 | 2.2100 | 2.0300 | 2.1500 | 2.1500 | 9,760,100 |
13 Feb 2023 | 2.1000 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 6,697,400 |
10 Feb 2023 | 2.1900 | 2.1900 | 2.0300 | 2.1000 | 2.1000 | 10,912,600 |
09 Feb 2023 | 2.5400 | 2.5400 | 2.2200 | 2.2300 | 2.2300 | 11,585,300 |
08 Feb 2023 | 2.6600 | 2.7550 | 2.4800 | 2.4900 | 2.4900 | 8,228,400 |
07 Feb 2023 | 2.9100 | 2.9100 | 2.4800 | 2.7100 | 2.7100 | 20,345,100 |
06 Feb 2023 | 2.9300 | 3.0300 | 2.7900 | 2.9400 | 2.9400 | 9,471,200 |
03 Feb 2023 | 2.8800 | 3.0800 | 2.8300 | 2.9300 | 2.9300 | 11,874,800 |
02 Feb 2023 | 3.0100 | 3.2600 | 2.8900 | 3.0400 | 3.0400 | 25,852,500 |
01 Feb 2023 | 2.5800 | 2.8500 | 2.5100 | 2.8200 | 2.8200 | 13,473,000 |
31 Jan 2023 | 2.4200 | 2.6200 | 2.3720 | 2.5700 | 2.5700 | 11,239,600 |
30 Jan 2023 | 2.3600 | 2.6100 | 2.3300 | 2.4000 | 2.4000 | 13,417,400 |
27 Jan 2023 | 2.3400 | 2.5000 | 2.2400 | 2.4200 | 2.4200 | 11,933,300 |
26 Jan 2023 | 2.3700 | 2.4150 | 2.2400 | 2.3600 | 2.3600 | 9,658,500 |
25 Jan 2023 | 2.1900 | 2.2900 | 2.0900 | 2.2700 | 2.2700 | 7,159,700 |
24 Jan 2023 | 2.2900 | 2.4300 | 2.2250 | 2.2600 | 2.2600 | 6,139,600 |
23 Jan 2023 | 2.2600 | 2.3700 | 2.1600 | 2.3300 | 2.3300 | 11,639,300 |
20 Jan 2023 | 2.0200 | 2.2300 | 2.0000 | 2.2300 | 2.2300 | 12,632,600 |
19 Jan 2023 | 2.0400 | 2.1300 | 1.9300 | 1.9700 | 1.9700 | 16,377,400 |
18 Jan 2023 | 2.2800 | 2.4000 | 2.1100 | 2.1700 | 2.1700 | 14,718,000 |
17 Jan 2023 | 2.2900 | 2.3100 | 2.1000 | 2.2500 | 2.2500 | 14,109,600 |
13 Jan 2023 | 1.9600 | 2.2700 | 1.9500 | 2.1900 | 2.1900 | 14,500,500 |
12 Jan 2023 | 1.9100 | 2.1200 | 1.8100 | 2.0900 | 2.0900 | 13,622,400 |
11 Jan 2023 | 1.8600 | 1.9950 | 1.8250 | 1.8900 | 1.8900 | 9,661,400 |
10 Jan 2023 | 1.8400 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 9,346,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |