Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.5870 | 0.6551 | 0.5821 | 0.6090 | 0.6090 | 55,770,263 |
07 Jun 2023 | 0.5580 | 0.6000 | 0.5410 | 0.5930 | 0.5930 | 41,481,900 |
06 Jun 2023 | 0.5570 | 0.5700 | 0.5210 | 0.5420 | 0.5420 | 44,064,500 |
05 Jun 2023 | 0.5820 | 0.5860 | 0.5560 | 0.5560 | 0.5560 | 39,734,600 |
02 Jun 2023 | 0.6000 | 0.6020 | 0.5630 | 0.5860 | 0.5860 | 34,755,400 |
01 Jun 2023 | 0.6140 | 0.6280 | 0.5730 | 0.5740 | 0.5740 | 38,651,700 |
31 May 2023 | 0.6100 | 0.6240 | 0.6050 | 0.6240 | 0.6240 | 20,629,800 |
30 May 2023 | 0.6050 | 0.6250 | 0.5700 | 0.6100 | 0.6100 | 34,892,700 |
26 May 2023 | 0.6150 | 0.6230 | 0.5500 | 0.5900 | 0.5900 | 44,660,400 |
25 May 2023 | 0.7720 | 0.7810 | 0.5840 | 0.6150 | 0.6150 | 85,273,800 |
24 May 2023 | 0.7800 | 0.7840 | 0.7400 | 0.7720 | 0.7720 | 27,668,000 |
23 May 2023 | 0.8000 | 0.8440 | 0.7730 | 0.7810 | 0.7810 | 39,628,900 |
22 May 2023 | 0.7750 | 0.8350 | 0.7580 | 0.8130 | 0.8130 | 45,261,800 |
19 May 2023 | 0.7460 | 0.7690 | 0.7110 | 0.7580 | 0.7580 | 30,604,500 |
18 May 2023 | 0.7420 | 0.7500 | 0.7210 | 0.7390 | 0.7390 | 25,026,700 |
17 May 2023 | 0.7170 | 0.7500 | 0.7010 | 0.7390 | 0.7390 | 36,434,200 |
16 May 2023 | 0.7540 | 0.7590 | 0.7020 | 0.7050 | 0.7050 | 34,105,600 |
15 May 2023 | 0.7800 | 0.8150 | 0.7140 | 0.7580 | 0.7580 | 41,990,200 |
12 May 2023 | 0.8300 | 0.8400 | 0.7630 | 0.7680 | 0.7680 | 37,138,700 |
11 May 2023 | 0.8050 | 0.8400 | 0.7770 | 0.8300 | 0.8300 | 33,003,300 |
10 May 2023 | 0.8710 | 0.8790 | 0.7770 | 0.8000 | 0.8000 | 44,034,700 |
09 May 2023 | 0.9660 | 0.9670 | 0.8310 | 0.8570 | 0.8570 | 44,521,100 |
08 May 2023 | 1.0400 | 1.0400 | 0.9600 | 0.9850 | 0.9850 | 25,318,600 |
05 May 2023 | 0.9300 | 0.9800 | 0.9260 | 0.9790 | 0.9790 | 33,872,900 |
04 May 2023 | 0.9630 | 0.9630 | 0.8850 | 0.9140 | 0.9140 | 27,082,800 |
03 May 2023 | 0.9030 | 0.9480 | 0.8950 | 0.9200 | 0.9200 | 31,437,500 |
02 May 2023 | 0.8640 | 0.9350 | 0.8500 | 0.8600 | 0.8600 | 23,204,800 |
01 May 2023 | 0.8850 | 0.8910 | 0.8120 | 0.8370 | 0.8370 | 16,054,100 |
28 Apr 2023 | 0.8730 | 0.9500 | 0.8720 | 0.8860 | 0.8860 | 17,385,000 |
27 Apr 2023 | 0.8170 | 0.8840 | 0.7960 | 0.8790 | 0.8790 | 23,274,700 |
26 Apr 2023 | 0.8200 | 0.8520 | 0.7860 | 0.8050 | 0.8050 | 17,758,500 |
25 Apr 2023 | 0.8360 | 0.8450 | 0.8100 | 0.8160 | 0.8160 | 21,428,700 |
24 Apr 2023 | 0.9110 | 0.9300 | 0.8200 | 0.8200 | 0.8200 | 32,584,700 |
21 Apr 2023 | 0.9050 | 0.9230 | 0.8710 | 0.9230 | 0.9230 | 27,443,700 |
20 Apr 2023 | 0.8900 | 0.9150 | 0.8600 | 0.9100 | 0.9100 | 19,060,100 |
19 Apr 2023 | 0.9620 | 0.9700 | 0.8900 | 0.9100 | 0.9100 | 24,425,700 |
18 Apr 2023 | 0.9280 | 1.0000 | 0.9100 | 0.9780 | 0.9780 | 42,251,700 |
17 Apr 2023 | 0.8420 | 0.9150 | 0.8400 | 0.9090 | 0.9090 | 38,777,800 |
14 Apr 2023 | 0.9450 | 0.9500 | 0.8110 | 0.8200 | 0.8200 | 53,795,700 |
13 Apr 2023 | 1.0100 | 1.0300 | 0.9610 | 0.9700 | 0.9700 | 24,196,100 |
12 Apr 2023 | 1.1200 | 1.1300 | 0.9700 | 0.9930 | 0.9930 | 49,990,700 |
11 Apr 2023 | 1.1900 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 41,742,700 |
10 Apr 2023 | 1.2300 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 11,369,000 |
06 Apr 2023 | 1.1850 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 12,591,700 |
05 Apr 2023 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 14,247,400 |
04 Apr 2023 | 1.2900 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 19,560,300 |
03 Apr 2023 | 1.2200 | 1.3900 | 1.2000 | 1.2900 | 1.2900 | 27,442,000 |
31 Mar 2023 | 1.2700 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 56,210,100 |
30 Mar 2023 | 1.5100 | 1.5200 | 1.3900 | 1.4000 | 1.4000 | 20,048,400 |
29 Mar 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 10,322,800 |
28 Mar 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 5,881,800 |
27 Mar 2023 | 1.5000 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 7,796,600 |
24 Mar 2023 | 1.3800 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 12,080,400 |
23 Mar 2023 | 1.5400 | 1.5400 | 1.3500 | 1.4100 | 1.4100 | 19,098,200 |
22 Mar 2023 | 1.6100 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 15,154,600 |
21 Mar 2023 | 1.6000 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 13,778,600 |
20 Mar 2023 | 1.6700 | 1.6800 | 1.5000 | 1.5600 | 1.5600 | 18,444,600 |
17 Mar 2023 | 1.7600 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 13,270,700 |
16 Mar 2023 | 1.6400 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 9,598,900 |
15 Mar 2023 | 1.6500 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 12,125,700 |
14 Mar 2023 | 1.8400 | 1.8700 | 1.6400 | 1.6700 | 1.6700 | 16,651,400 |
13 Mar 2023 | 1.6500 | 1.8200 | 1.6000 | 1.7800 | 1.7800 | 18,254,900 |
10 Mar 2023 | 1.8100 | 1.8100 | 1.6400 | 1.6600 | 1.6600 | 17,486,600 |
09 Mar 2023 | 1.9100 | 1.9600 | 1.7900 | 1.8000 | 1.8000 | 10,784,900 |
08 Mar 2023 | 1.9650 | 1.9650 | 1.8800 | 1.9400 | 1.9400 | 10,223,300 |
07 Mar 2023 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 16,770,600 |
06 Mar 2023 | 2.1600 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 10,597,200 |
03 Mar 2023 | 2.1400 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 9,640,200 |
02 Mar 2023 | 2.1300 | 2.1500 | 2.0750 | 2.1100 | 2.1100 | 9,948,800 |
01 Mar 2023 | 2.2100 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 9,624,100 |
28 Feb 2023 | 2.2200 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 8,635,300 |
27 Feb 2023 | 2.2500 | 2.2700 | 2.1700 | 2.2200 | 2.2200 | 9,902,900 |
24 Feb 2023 | 2.1400 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 15,974,300 |
23 Feb 2023 | 2.3700 | 2.4100 | 2.1200 | 2.2000 | 2.2000 | 29,253,800 |
22 Feb 2023 | 2.4000 | 2.4100 | 2.2600 | 2.3300 | 2.3300 | 14,651,200 |
21 Feb 2023 | 2.4700 | 2.4800 | 2.3600 | 2.3900 | 2.3900 | 12,758,600 |
17 Feb 2023 | 2.5100 | 2.5200 | 2.4100 | 2.5100 | 2.5100 | 9,848,700 |
16 Feb 2023 | 2.6000 | 2.6300 | 2.5100 | 2.5100 | 2.5100 | 13,301,700 |
15 Feb 2023 | 2.5000 | 2.6700 | 2.4700 | 2.6700 | 2.6700 | 13,896,500 |
14 Feb 2023 | 2.4500 | 2.5800 | 2.4000 | 2.5100 | 2.5100 | 12,760,500 |
13 Feb 2023 | 2.4600 | 2.5400 | 2.3500 | 2.5100 | 2.5100 | 11,413,700 |
10 Feb 2023 | 2.4100 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 10,952,800 |
09 Feb 2023 | 2.5800 | 2.5900 | 2.3900 | 2.4200 | 2.4200 | 12,643,100 |
08 Feb 2023 | 2.5700 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 8,509,000 |
07 Feb 2023 | 2.6800 | 2.6900 | 2.5100 | 2.6100 | 2.6100 | 15,109,700 |
06 Feb 2023 | 2.8100 | 2.8150 | 2.6100 | 2.6300 | 2.6300 | 14,702,700 |
03 Feb 2023 | 2.6500 | 2.9800 | 2.6100 | 2.7500 | 2.7500 | 21,576,700 |
02 Feb 2023 | 2.7700 | 2.8700 | 2.6550 | 2.7300 | 2.7300 | 19,064,900 |
01 Feb 2023 | 2.6800 | 2.7300 | 2.5500 | 2.6600 | 2.6600 | 14,907,900 |
31 Jan 2023 | 2.5500 | 2.7300 | 2.4900 | 2.7100 | 2.7100 | 15,994,400 |
30 Jan 2023 | 2.6900 | 2.7200 | 2.5100 | 2.5100 | 2.5100 | 13,450,600 |
27 Jan 2023 | 2.4800 | 2.8900 | 2.4200 | 2.7700 | 2.7700 | 35,690,700 |
26 Jan 2023 | 2.7500 | 2.7580 | 2.4500 | 2.5300 | 2.5300 | 20,754,700 |
25 Jan 2023 | 2.5700 | 2.7000 | 2.4800 | 2.6700 | 2.6700 | 9,181,600 |
24 Jan 2023 | 2.7100 | 2.7300 | 2.5600 | 2.6100 | 2.6100 | 11,976,500 |
23 Jan 2023 | 2.6100 | 2.7900 | 2.5300 | 2.7600 | 2.7600 | 15,552,700 |
20 Jan 2023 | 2.4300 | 2.5500 | 2.4000 | 2.5200 | 2.5200 | 9,630,900 |
19 Jan 2023 | 2.4300 | 2.4300 | 2.2900 | 2.3900 | 2.3900 | 9,043,300 |
18 Jan 2023 | 2.6100 | 2.7100 | 2.4400 | 2.4700 | 2.4700 | 10,210,400 |
17 Jan 2023 | 2.5800 | 2.6400 | 2.4850 | 2.6000 | 2.6000 | 7,886,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |