Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 2,193 |
07 Jun 2023 | 1.3500 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 20,400 |
06 Jun 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,000 |
05 Jun 2023 | 1.3700 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 21,500 |
02 Jun 2023 | 1.2900 | 1.4800 | 1.2700 | 1.3700 | 1.3700 | 17,300 |
01 Jun 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 7,000 |
31 May 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 28,300 |
30 May 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 70,400 |
26 May 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,500 |
25 May 2023 | 1.1400 | 1.2700 | 1.1400 | 1.2500 | 1.2500 | 17,200 |
24 May 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 34,400 |
23 May 2023 | 1.2600 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 12,800 |
22 May 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 14,200 |
19 May 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 8,600 |
18 May 2023 | 1.3200 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 3,700 |
17 May 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
16 May 2023 | 1.3100 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 7,500 |
15 May 2023 | 1.4300 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | 35,500 |
12 May 2023 | 1.5500 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 53,400 |
11 May 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 38,300 |
10 May 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 8,100 |
09 May 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 2,800 |
08 May 2023 | 1.3600 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 41,500 |
05 May 2023 | 1.3300 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 24,600 |
04 May 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 1,100 |
03 May 2023 | 1.3800 | 1.4300 | 1.2500 | 1.2500 | 1.2500 | 2,500 |
02 May 2023 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 2,300 |
01 May 2023 | 1.5000 | 1.5000 | 1.2500 | 1.4800 | 1.4800 | 12,800 |
28 Apr 2023 | 1.4300 | 1.4300 | 1.3100 | 1.3700 | 1.3700 | 17,000 |
27 Apr 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 900 |
26 Apr 2023 | 1.5000 | 1.5000 | 1.3100 | 1.3900 | 1.3900 | 3,300 |
25 Apr 2023 | 1.3000 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 36,400 |
24 Apr 2023 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,000 |
21 Apr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
20 Apr 2023 | 1.4200 | 1.4200 | 1.3000 | 1.4200 | 1.4200 | 1,300 |
19 Apr 2023 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 4,900 |
18 Apr 2023 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 32,100 |
17 Apr 2023 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 1,600 |
14 Apr 2023 | 1.3300 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 3,100 |
13 Apr 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 4,800 |
12 Apr 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
11 Apr 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 2,900 |
10 Apr 2023 | 1.3000 | 1.5400 | 1.3000 | 1.5400 | 1.5400 | 12,800 |
06 Apr 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
05 Apr 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 600 |
04 Apr 2023 | 1.4800 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 41,000 |
03 Apr 2023 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 6,500 |
31 Mar 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
30 Mar 2023 | 1.4100 | 1.5300 | 1.4100 | 1.5300 | 1.5300 | 11,300 |
29 Mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
28 Mar 2023 | 1.3900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 110,300 |
27 Mar 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 68,400 |
24 Mar 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
23 Mar 2023 | 1.3100 | 1.4400 | 1.3100 | 1.4400 | 1.4400 | 10,600 |
22 Mar 2023 | 1.4200 | 1.4200 | 1.3100 | 1.3300 | 1.3300 | 4,500 |
21 Mar 2023 | 1.3800 | 1.4700 | 1.2800 | 1.4700 | 1.4700 | 5,500 |
20 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
17 Mar 2023 | 1.4000 | 1.4200 | 1.2700 | 1.3100 | 1.3100 | 33,900 |
16 Mar 2023 | 1.3000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 20,900 |
15 Mar 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 3,300 |
14 Mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
13 Mar 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 3,900 |
10 Mar 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 14,600 |
09 Mar 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 13,400 |
08 Mar 2023 | 1.5500 | 1.6100 | 1.4000 | 1.5000 | 1.5000 | 21,000 |
07 Mar 2023 | 1.3800 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 14,500 |
06 Mar 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 69,000 |
03 Mar 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 1,100 |
02 Mar 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 5,400 |
01 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,900 |
28 Feb 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 2,500 |
27 Feb 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 5,500 |
24 Feb 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 4,100 |
23 Feb 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
22 Feb 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 9,500 |
21 Feb 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 2,300 |
17 Feb 2023 | 1.2200 | 1.3500 | 1.2200 | 1.3500 | 1.3500 | 21,800 |
16 Feb 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
15 Feb 2023 | 1.1500 | 1.3400 | 1.1500 | 1.3400 | 1.3400 | 26,400 |
14 Feb 2023 | 1.1000 | 1.1800 | 1.0100 | 1.1600 | 1.1600 | 2,300 |
13 Feb 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 5,900 |
10 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 10,000 |
09 Feb 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 13,800 |
08 Feb 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 900 |
07 Feb 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 5,600 |
06 Feb 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 15,800 |
03 Feb 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 36,500 |
02 Feb 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 7,600 |
01 Feb 2023 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 41,100 |
31 Jan 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 5,100 |
30 Jan 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 14,100 |
27 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,200 |
26 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
25 Jan 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
24 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 30,600 |
23 Jan 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 5,400 |
20 Jan 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 12,700 |
19 Jan 2023 | 1.2100 | 1.3500 | 1.2100 | 1.2900 | 1.2900 | 3,900 |
18 Jan 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 7,900 |
17 Jan 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 7,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |