Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 0.6500 | 0.6800 | 0.6000 | 0.6140 | 0.6140 | 95,500 |
30 May 2023 | 0.7300 | 0.7300 | 0.6400 | 0.6750 | 0.6750 | 40,400 |
26 May 2023 | 0.7100 | 0.7460 | 0.7050 | 0.7050 | 0.7050 | 44,000 |
25 May 2023 | 0.7500 | 0.7880 | 0.7100 | 0.7340 | 0.7340 | 47,000 |
24 May 2023 | 0.7800 | 0.8280 | 0.7600 | 0.7710 | 0.7710 | 47,000 |
23 May 2023 | 0.7800 | 0.8460 | 0.7750 | 0.7800 | 0.7800 | 67,500 |
22 May 2023 | 0.8000 | 0.8330 | 0.7670 | 0.7800 | 0.7800 | 50,400 |
19 May 2023 | 0.8600 | 0.8750 | 0.7800 | 0.7800 | 0.7800 | 176,900 |
18 May 2023 | 0.9030 | 0.9030 | 0.8200 | 0.8550 | 0.8550 | 21,300 |
17 May 2023 | 0.9840 | 0.9900 | 0.8200 | 0.8610 | 0.8610 | 76,100 |
16 May 2023 | 0.9300 | 0.9500 | 0.8770 | 0.8960 | 0.8960 | 44,100 |
15 May 2023 | 0.9600 | 0.9600 | 0.8880 | 0.9420 | 0.9420 | 26,100 |
12 May 2023 | 0.9000 | 0.9570 | 0.8860 | 0.9120 | 0.9120 | 27,800 |
11 May 2023 | 0.9630 | 1.0100 | 0.9000 | 0.9500 | 0.9500 | 116,200 |
10 May 2023 | 0.8400 | 1.0890 | 0.8250 | 1.0000 | 1.0000 | 139,800 |
09 May 2023 | 0.8550 | 0.8590 | 0.8160 | 0.8590 | 0.8590 | 10,600 |
08 May 2023 | 0.8800 | 0.8800 | 0.8160 | 0.8290 | 0.8290 | 46,800 |
05 May 2023 | 0.9700 | 1.0000 | 0.8300 | 0.8600 | 0.8600 | 169,900 |
04 May 2023 | 1.0200 | 1.1500 | 0.9400 | 0.9600 | 0.9600 | 137,400 |
03 May 2023 | 0.9900 | 1.1110 | 0.9620 | 1.0200 | 1.0200 | 26,600 |
02 May 2023 | 0.9870 | 1.0000 | 0.9450 | 0.9900 | 0.9900 | 9,400 |
01 May 2023 | 0.9340 | 1.0100 | 0.9340 | 0.9400 | 0.9400 | 10,200 |
28 Apr 2023 | 0.9870 | 1.0100 | 0.9170 | 0.9760 | 0.9760 | 20,600 |
27 Apr 2023 | 0.9720 | 1.0100 | 0.9200 | 0.9400 | 0.9400 | 22,000 |
26 Apr 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9740 | 0.9740 | 30,800 |
25 Apr 2023 | 1.1800 | 1.1800 | 0.9700 | 1.0300 | 1.0300 | 67,000 |
24 Apr 2023 | 1.1200 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 42,400 |
21 Apr 2023 | 1.0500 | 1.1800 | 1.0350 | 1.1000 | 1.1000 | 99,200 |
20 Apr 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 24,900 |
19 Apr 2023 | 1.1000 | 1.1600 | 1.0650 | 1.0700 | 1.0700 | 68,200 |
18 Apr 2023 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 31,500 |
17 Apr 2023 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 76,400 |
14 Apr 2023 | 1.1700 | 1.1700 | 1.0500 | 1.1300 | 1.1300 | 49,500 |
13 Apr 2023 | 1.2210 | 1.2300 | 1.0400 | 1.1150 | 1.1150 | 114,300 |
12 Apr 2023 | 1.2100 | 1.2350 | 1.1400 | 1.2100 | 1.2100 | 82,800 |
11 Apr 2023 | 1.2200 | 1.2700 | 1.2020 | 1.2100 | 1.2100 | 90,600 |
10 Apr 2023 | 1.1500 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 89,900 |
06 Apr 2023 | 1.1700 | 1.2660 | 1.1500 | 1.1500 | 1.1500 | 66,000 |
05 Apr 2023 | 1.2400 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 158,900 |
04 Apr 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 36,500 |
03 Apr 2023 | 1.4200 | 1.4600 | 1.3100 | 1.4500 | 1.4500 | 121,000 |
31 Mar 2023 | 1.3900 | 1.5100 | 1.3000 | 1.4500 | 1.4500 | 245,700 |
30 Mar 2023 | 1.2650 | 1.4200 | 1.2650 | 1.3900 | 1.3900 | 28,700 |
29 Mar 2023 | 1.2900 | 1.3800 | 1.2290 | 1.3300 | 1.3300 | 21,500 |
28 Mar 2023 | 1.2900 | 1.3800 | 1.2430 | 1.2500 | 1.2500 | 44,700 |
27 Mar 2023 | 1.1300 | 1.2800 | 1.1300 | 1.2700 | 1.2700 | 95,800 |
24 Mar 2023 | 1.5000 | 1.6000 | 1.1300 | 1.1600 | 1.1600 | 177,300 |
23 Mar 2023 | 1.5300 | 1.6480 | 1.4500 | 1.4900 | 1.4900 | 19,600 |
22 Mar 2023 | 1.5400 | 1.7040 | 1.4900 | 1.5300 | 1.5300 | 34,600 |
21 Mar 2023 | 1.7500 | 1.7500 | 1.4200 | 1.5900 | 1.5900 | 41,300 |
20 Mar 2023 | 1.7600 | 1.7600 | 1.6100 | 1.6100 | 1.6100 | 31,100 |
17 Mar 2023 | 1.7800 | 1.8200 | 1.6000 | 1.7200 | 1.7200 | 34,300 |
16 Mar 2023 | 1.8500 | 1.8520 | 1.7500 | 1.7600 | 1.7600 | 43,300 |
15 Mar 2023 | 1.8510 | 1.8930 | 1.7600 | 1.8600 | 1.8600 | 35,800 |
14 Mar 2023 | 1.9200 | 1.9500 | 1.8000 | 1.8400 | 1.8400 | 50,400 |
13 Mar 2023 | 1.9100 | 2.0300 | 1.8500 | 1.8500 | 1.8500 | 28,700 |
10 Mar 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0300 | 2.0300 | 161,700 |
09 Mar 2023 | 1.9900 | 2.1000 | 1.8900 | 2.0800 | 2.0800 | 111,100 |
08 Mar 2023 | 1.9000 | 2.0100 | 1.8100 | 1.9700 | 1.9700 | 41,800 |
07 Mar 2023 | 1.6900 | 2.0500 | 1.5700 | 1.8900 | 1.8900 | 151,800 |
06 Mar 2023 | 2.1900 | 2.1900 | 1.5700 | 1.6900 | 1.6900 | 235,400 |
03 Mar 2023 | 2.4700 | 2.4700 | 2.0000 | 2.1900 | 2.1900 | 219,300 |
02 Mar 2023 | 1.7600 | 2.2800 | 1.6800 | 2.2400 | 2.2400 | 370,900 |
01 Mar 2023 | 1.4400 | 1.8800 | 1.4200 | 1.8500 | 1.8500 | 285,200 |
28 Feb 2023 | 1.7800 | 2.5900 | 1.4700 | 1.4700 | 1.4700 | 3,621,700 |
27 Feb 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7900 | 1.7900 | 35,100 |
24 Feb 2023 | 1.7600 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 41,200 |
23 Feb 2023 | 1.6290 | 1.7900 | 1.4800 | 1.7030 | 1.7030 | 46,500 |
22 Feb 2023 | 1.5300 | 1.6490 | 1.4900 | 1.6000 | 1.6000 | 11,500 |
21 Feb 2023 | 1.4700 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 2,900 |
17 Feb 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4750 | 1.4750 | 11,100 |
16 Feb 2023 | 1.4600 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 3,000 |
15 Feb 2023 | 1.4400 | 1.6000 | 1.4400 | 1.5100 | 1.5100 | 9,000 |
14 Feb 2023 | 1.5400 | 1.5400 | 1.4600 | 1.4750 | 1.4750 | 5,000 |
13 Feb 2023 | 1.4800 | 1.6200 | 1.4500 | 1.4800 | 1.4800 | 4,500 |
10 Feb 2023 | 1.6500 | 1.6500 | 1.4100 | 1.4600 | 1.4600 | 17,800 |
09 Feb 2023 | 1.5000 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 10,800 |
08 Feb 2023 | 1.7100 | 1.7700 | 1.5600 | 1.5840 | 1.5840 | 29,200 |
07 Feb 2023 | 1.6200 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 48,900 |
06 Feb 2023 | 1.8100 | 1.8100 | 1.6070 | 1.7000 | 1.7000 | 31,300 |
03 Feb 2023 | 1.8400 | 1.8400 | 1.6920 | 1.7000 | 1.7000 | 30,300 |
02 Feb 2023 | 1.6700 | 1.8400 | 1.6600 | 1.7600 | 1.7600 | 57,900 |
01 Feb 2023 | 1.7400 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 15,500 |
31 Jan 2023 | 1.7500 | 1.8500 | 1.7000 | 1.8030 | 1.8030 | 54,800 |
30 Jan 2023 | 1.7800 | 1.8400 | 1.6740 | 1.8300 | 1.8300 | 39,000 |
27 Jan 2023 | 1.7250 | 1.8500 | 1.6300 | 1.8330 | 1.8330 | 29,000 |
26 Jan 2023 | 1.7400 | 1.7400 | 1.4900 | 1.6700 | 1.6700 | 13,500 |
25 Jan 2023 | 1.7540 | 1.8900 | 1.6450 | 1.6900 | 1.6900 | 92,900 |
24 Jan 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7630 | 1.7630 | 43,600 |
23 Jan 2023 | 1.5500 | 1.8100 | 1.5500 | 1.7600 | 1.7600 | 43,600 |
20 Jan 2023 | 1.5330 | 1.6600 | 1.5000 | 1.6130 | 1.6130 | 24,300 |
19 Jan 2023 | 1.6700 | 1.6700 | 1.5300 | 1.5500 | 1.5500 | 27,200 |
18 Jan 2023 | 1.6400 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 22,500 |
17 Jan 2023 | 1.4800 | 1.6500 | 1.4700 | 1.6400 | 1.6400 | 83,900 |
13 Jan 2023 | 1.3600 | 1.6000 | 1.3300 | 1.4900 | 1.4900 | 76,100 |
12 Jan 2023 | 1.3000 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 65,600 |
11 Jan 2023 | 1.2700 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 49,000 |
10 Jan 2023 | 1.3400 | 1.3670 | 1.2300 | 1.2700 | 1.2700 | 23,300 |
09 Jan 2023 | 1.1500 | 1.3300 | 1.0200 | 1.2800 | 1.2800 | 217,000 |
06 Jan 2023 | 1.3500 | 1.3500 | 1.1800 | 1.2500 | 1.2500 | 27,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |