Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.6550 | 0.7979 | 0.6550 | 0.6900 | 0.6900 | 525,171 |
06 Jun 2023 | 0.5700 | 0.6500 | 0.5700 | 0.6300 | 0.6300 | 167,400 |
05 Jun 2023 | 0.5600 | 0.5800 | 0.5410 | 0.5700 | 0.5700 | 124,500 |
02 Jun 2023 | 0.5290 | 0.5700 | 0.5200 | 0.5640 | 0.5640 | 45,800 |
01 Jun 2023 | 0.5100 | 0.5490 | 0.4500 | 0.5400 | 0.5400 | 131,100 |
31 May 2023 | 0.5250 | 0.5500 | 0.4910 | 0.4910 | 0.4910 | 68,400 |
30 May 2023 | 0.5600 | 0.6000 | 0.5100 | 0.5250 | 0.5250 | 79,600 |
26 May 2023 | 0.5600 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 70,600 |
25 May 2023 | 0.5980 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 153,100 |
24 May 2023 | 0.6200 | 0.6330 | 0.5700 | 0.6100 | 0.6100 | 122,000 |
23 May 2023 | 0.6020 | 0.6200 | 0.5800 | 0.6080 | 0.6080 | 92,600 |
22 May 2023 | 0.6290 | 0.6300 | 0.5930 | 0.6100 | 0.6100 | 129,400 |
19 May 2023 | 0.6200 | 0.6400 | 0.5800 | 0.6290 | 0.6290 | 24,800 |
18 May 2023 | 0.6000 | 0.6300 | 0.5580 | 0.6100 | 0.6100 | 230,800 |
17 May 2023 | 0.6100 | 0.6240 | 0.5900 | 0.6120 | 0.6120 | 143,300 |
16 May 2023 | 0.7200 | 0.7200 | 0.5650 | 0.5860 | 0.5860 | 368,500 |
15 May 2023 | 0.7000 | 0.7290 | 0.7000 | 0.7200 | 0.7200 | 49,900 |
12 May 2023 | 0.6680 | 0.7160 | 0.6410 | 0.6900 | 0.6900 | 175,200 |
11 May 2023 | 0.7000 | 0.7300 | 0.6300 | 0.6700 | 0.6700 | 552,100 |
10 May 2023 | 0.6200 | 0.6400 | 0.5860 | 0.6310 | 0.6310 | 279,400 |
09 May 2023 | 0.6400 | 0.6400 | 0.6020 | 0.6100 | 0.6100 | 66,500 |
08 May 2023 | 0.6400 | 0.6500 | 0.5930 | 0.6300 | 0.6300 | 126,800 |
05 May 2023 | 0.5820 | 0.6300 | 0.5720 | 0.6270 | 0.6270 | 186,200 |
04 May 2023 | 0.6100 | 0.6500 | 0.5670 | 0.5900 | 0.5900 | 185,400 |
03 May 2023 | 0.5100 | 0.6500 | 0.4880 | 0.5950 | 0.5950 | 237,600 |
02 May 2023 | 0.4770 | 0.5130 | 0.4600 | 0.5070 | 0.5070 | 90,900 |
01 May 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4810 | 0.4810 | 116,500 |
28 Apr 2023 | 0.4770 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 257,900 |
27 Apr 2023 | 0.5000 | 0.5100 | 0.4780 | 0.4900 | 0.4900 | 95,200 |
26 Apr 2023 | 0.4900 | 0.5150 | 0.4610 | 0.5100 | 0.5100 | 88,700 |
25 Apr 2023 | 0.4870 | 0.5100 | 0.4870 | 0.5100 | 0.5100 | 95,300 |
24 Apr 2023 | 0.4920 | 0.5100 | 0.4580 | 0.4970 | 0.4970 | 75,200 |
21 Apr 2023 | 0.4950 | 0.5030 | 0.4500 | 0.4960 | 0.4960 | 184,400 |
20 Apr 2023 | 0.4660 | 0.5100 | 0.4400 | 0.5100 | 0.5100 | 142,800 |
19 Apr 2023 | 0.5000 | 0.5100 | 0.4380 | 0.4800 | 0.4800 | 367,400 |
18 Apr 2023 | 0.5000 | 0.5440 | 0.5000 | 0.5100 | 0.5100 | 220,100 |
17 Apr 2023 | 0.4650 | 0.5090 | 0.4650 | 0.4910 | 0.4910 | 116,800 |
14 Apr 2023 | 0.4800 | 0.5000 | 0.4620 | 0.4650 | 0.4650 | 44,400 |
13 Apr 2023 | 0.4550 | 0.4900 | 0.4550 | 0.4800 | 0.4800 | 47,400 |
12 Apr 2023 | 0.4660 | 0.4900 | 0.4550 | 0.4550 | 0.4550 | 55,100 |
11 Apr 2023 | 0.4700 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 130,200 |
10 Apr 2023 | 0.4200 | 0.4800 | 0.4200 | 0.4660 | 0.4660 | 175,300 |
06 Apr 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 71,700 |
05 Apr 2023 | 0.4300 | 0.4430 | 0.4200 | 0.4210 | 0.4210 | 92,200 |
04 Apr 2023 | 0.4350 | 0.4680 | 0.4150 | 0.4300 | 0.4300 | 234,800 |
03 Apr 2023 | 0.4600 | 0.4650 | 0.4310 | 0.4440 | 0.4440 | 169,600 |
31 Mar 2023 | 0.4100 | 0.4550 | 0.4100 | 0.4460 | 0.4460 | 202,100 |
30 Mar 2023 | 0.4650 | 0.4680 | 0.4000 | 0.4220 | 0.4220 | 261,500 |
29 Mar 2023 | 0.4600 | 0.4750 | 0.4600 | 0.4610 | 0.4610 | 145,300 |
28 Mar 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 75,300 |
27 Mar 2023 | 0.4700 | 0.5080 | 0.4700 | 0.4700 | 0.4700 | 57,100 |
24 Mar 2023 | 0.4920 | 0.4920 | 0.4280 | 0.4700 | 0.4700 | 94,800 |
23 Mar 2023 | 0.4940 | 0.5440 | 0.4700 | 0.4830 | 0.4830 | 255,200 |
22 Mar 2023 | 0.5000 | 0.5140 | 0.4700 | 0.4710 | 0.4710 | 238,500 |
21 Mar 2023 | 0.4900 | 0.5170 | 0.4600 | 0.5000 | 0.5000 | 166,000 |
20 Mar 2023 | 0.4920 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 282,600 |
17 Mar 2023 | 0.5400 | 0.5750 | 0.4780 | 0.4800 | 0.4800 | 372,700 |
16 Mar 2023 | 0.5560 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 207,200 |
15 Mar 2023 | 0.6460 | 0.6460 | 0.5230 | 0.5400 | 0.5400 | 313,100 |
14 Mar 2023 | 0.6500 | 0.6800 | 0.6130 | 0.6420 | 0.6420 | 245,700 |
13 Mar 2023 | 0.7080 | 0.7100 | 0.5500 | 0.6350 | 0.6350 | 872,700 |
10 Mar 2023 | 0.7900 | 0.8170 | 0.7000 | 0.7130 | 0.7130 | 1,120,600 |
09 Mar 2023 | 0.9950 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 1,286,000 |
08 Mar 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 162,800 |
07 Mar 2023 | 1.0130 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 147,100 |
06 Mar 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 216,500 |
03 Mar 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 99,800 |
02 Mar 2023 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 184,400 |
01 Mar 2023 | 0.9700 | 1.0000 | 0.9410 | 0.9850 | 0.9850 | 78,500 |
28 Feb 2023 | 0.9500 | 0.9800 | 0.9330 | 0.9670 | 0.9670 | 131,400 |
27 Feb 2023 | 0.9300 | 0.9700 | 0.9120 | 0.9500 | 0.9500 | 78,900 |
24 Feb 2023 | 0.9200 | 0.9700 | 0.9000 | 0.9290 | 0.9290 | 156,200 |
23 Feb 2023 | 0.9500 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 168,200 |
22 Feb 2023 | 0.9330 | 1.0600 | 0.9330 | 0.9500 | 0.9500 | 243,600 |
21 Feb 2023 | 0.9400 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 132,000 |
17 Feb 2023 | 0.9570 | 0.9650 | 0.9350 | 0.9480 | 0.9480 | 57,200 |
16 Feb 2023 | 0.9400 | 1.0000 | 0.9400 | 0.9570 | 0.9570 | 113,200 |
15 Feb 2023 | 0.9630 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 315,400 |
14 Feb 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9630 | 0.9630 | 158,100 |
13 Feb 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9760 | 0.9760 | 133,700 |
10 Feb 2023 | 1.0200 | 1.0200 | 0.9500 | 0.9630 | 0.9630 | 116,600 |
09 Feb 2023 | 1.0700 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 211,900 |
08 Feb 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 372,300 |
07 Feb 2023 | 1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 332,100 |
06 Feb 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 101,500 |
03 Feb 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 314,400 |
02 Feb 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 225,200 |
01 Feb 2023 | 0.9900 | 1.0500 | 0.9580 | 1.0300 | 1.0300 | 224,800 |
31 Jan 2023 | 0.9550 | 1.0000 | 0.9450 | 0.9800 | 0.9800 | 146,200 |
30 Jan 2023 | 0.9370 | 0.9850 | 0.9150 | 0.9550 | 0.9550 | 110,700 |
27 Jan 2023 | 0.9100 | 0.9500 | 0.8610 | 0.9500 | 0.9500 | 193,000 |
26 Jan 2023 | 0.9300 | 0.9850 | 0.8810 | 0.8830 | 0.8830 | 214,500 |
25 Jan 2023 | 1.0200 | 1.0220 | 0.9200 | 0.9350 | 0.9350 | 356,700 |
24 Jan 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 141,400 |
23 Jan 2023 | 1.0100 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 143,100 |
20 Jan 2023 | 1.0200 | 1.0700 | 0.9700 | 1.0100 | 1.0100 | 275,700 |
19 Jan 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 149,000 |
18 Jan 2023 | 1.0900 | 1.1110 | 1.0000 | 1.0300 | 1.0300 | 274,200 |
17 Jan 2023 | 1.0800 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 247,900 |
13 Jan 2023 | 1.0500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 162,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |