Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 1.2500 | 1.3500 | 1.1800 | 1.2300 | 1.2300 | 1,758,200 |
26 May 2023 | 1.2100 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 1,469,700 |
25 May 2023 | 1.2900 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 1,235,600 |
24 May 2023 | 1.4200 | 1.4400 | 1.2800 | 1.2900 | 1.2900 | 2,021,600 |
23 May 2023 | 1.4100 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 2,301,800 |
22 May 2023 | 1.3500 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 2,509,800 |
19 May 2023 | 1.3500 | 1.5000 | 1.3000 | 1.3400 | 1.3400 | 2,769,600 |
18 May 2023 | 1.3500 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 1,889,400 |
17 May 2023 | 1.2700 | 1.3900 | 1.1900 | 1.3700 | 1.3700 | 2,588,200 |
16 May 2023 | 1.3800 | 1.5900 | 1.2300 | 1.2700 | 1.2700 | 6,525,700 |
15 May 2023 | 1.0700 | 1.4800 | 1.0600 | 1.3700 | 1.3700 | 8,808,600 |
12 May 2023 | 1.0400 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 1,038,300 |
11 May 2023 | 0.9600 | 1.1000 | 0.9600 | 1.0400 | 1.0400 | 2,196,900 |
10 May 2023 | 0.8700 | 1.0300 | 0.8700 | 1.0100 | 1.0100 | 2,212,800 |
09 May 2023 | 0.8600 | 0.8900 | 0.8200 | 0.8700 | 0.8700 | 962,200 |
08 May 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 530,700 |
05 May 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8700 | 0.8700 | 663,100 |
04 May 2023 | 0.9000 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 965,500 |
03 May 2023 | 0.8300 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 1,460,100 |
02 May 2023 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 882,400 |
01 May 2023 | 0.8200 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 855,300 |
28 Apr 2023 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 1,141,100 |
27 Apr 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 746,800 |
26 Apr 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 613,500 |
25 Apr 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 728,200 |
24 Apr 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 575,700 |
21 Apr 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 816,500 |
20 Apr 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 845,200 |
19 Apr 2023 | 0.6800 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 915,200 |
18 Apr 2023 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 681,100 |
17 Apr 2023 | 0.6600 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 929,700 |
14 Apr 2023 | 0.6900 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 1,139,200 |
13 Apr 2023 | 0.6000 | 0.6800 | 0.5900 | 0.6800 | 0.6800 | 1,753,000 |
12 Apr 2023 | 0.6200 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 1,859,900 |
11 Apr 2023 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 1,566,900 |
10 Apr 2023 | 0.7200 | 0.7300 | 0.6200 | 0.6300 | 0.6300 | 3,442,800 |
06 Apr 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 563,300 |
05 Apr 2023 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 783,400 |
04 Apr 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 1,101,800 |
03 Apr 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 556,600 |
31 Mar 2023 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 833,100 |
30 Mar 2023 | 0.8100 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 996,000 |
29 Mar 2023 | 0.7800 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 992,000 |
28 Mar 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 1,016,500 |
27 Mar 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 1,023,900 |
24 Mar 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 691,200 |
23 Mar 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 1,011,200 |
22 Mar 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 847,200 |
21 Mar 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 1,063,300 |
20 Mar 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,936,600 |
17 Mar 2023 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 1,755,900 |
16 Mar 2023 | 0.7400 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 1,093,100 |
15 Mar 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 1,397,100 |
14 Mar 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 1,019,400 |
13 Mar 2023 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 1,240,000 |
10 Mar 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 1,235,000 |
09 Mar 2023 | 0.8300 | 0.8300 | 0.7300 | 0.7400 | 0.7400 | 2,531,300 |
08 Mar 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 1,348,800 |
07 Mar 2023 | 0.8000 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 1,280,000 |
06 Mar 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 1,487,300 |
03 Mar 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,218,500 |
02 Mar 2023 | 0.7800 | 0.8900 | 0.7500 | 0.8700 | 0.8700 | 4,638,400 |
01 Mar 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 1,306,600 |
28 Feb 2023 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 1,195,100 |
27 Feb 2023 | 0.8200 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 1,414,700 |
24 Feb 2023 | 0.8700 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 1,433,300 |
23 Feb 2023 | 0.9200 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 1,212,500 |
22 Feb 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 898,800 |
21 Feb 2023 | 0.9900 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 963,200 |
17 Feb 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 813,900 |
16 Feb 2023 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 1,351,900 |
15 Feb 2023 | 0.9400 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 1,230,700 |
14 Feb 2023 | 0.9300 | 1.0300 | 0.8800 | 0.9400 | 0.9400 | 2,846,600 |
13 Feb 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 1,049,900 |
10 Feb 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 1,063,300 |
09 Feb 2023 | 1.0000 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 2,180,100 |
08 Feb 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 1,393,100 |
07 Feb 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 1,148,100 |
06 Feb 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,336,400 |
03 Feb 2023 | 1.1000 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 1,933,700 |
02 Feb 2023 | 1.1000 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 2,242,400 |
01 Feb 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,845,400 |
31 Jan 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 902,500 |
30 Jan 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,180,500 |
27 Jan 2023 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 1,408,200 |
26 Jan 2023 | 1.1400 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 1,601,800 |
25 Jan 2023 | 1.0700 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 1,571,100 |
24 Jan 2023 | 1.1000 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 1,089,600 |
23 Jan 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 1,726,600 |
20 Jan 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 1,454,400 |
19 Jan 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 2,075,400 |
18 Jan 2023 | 1.0700 | 1.2000 | 1.0300 | 1.0700 | 1.0700 | 2,549,000 |
17 Jan 2023 | 1.1400 | 1.1700 | 1.0600 | 1.0800 | 1.0800 | 2,134,500 |
13 Jan 2023 | 1.2400 | 1.2600 | 1.1300 | 1.1700 | 1.1700 | 2,374,800 |
12 Jan 2023 | 1.1500 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 3,003,200 |
11 Jan 2023 | 1.0800 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 2,374,900 |
10 Jan 2023 | 1.0000 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 1,468,900 |
09 Jan 2023 | 1.0000 | 1.0600 | 0.9700 | 0.9700 | 0.9700 | 2,283,700 |
06 Jan 2023 | 1.0000 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 1,850,700 |
05 Jan 2023 | 1.0700 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 3,330,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |