Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.8100 | 0.8350 | 0.8100 | 0.8300 | 0.8300 | 837,800 |
08 Jun 2023 | 0.8400 | 0.8550 | 0.8200 | 0.8300 | 0.8300 | 3,514,000 |
07 Jun 2023 | 0.8500 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 3,720,500 |
06 Jun 2023 | 0.7900 | 0.8500 | 0.7850 | 0.8400 | 0.8400 | 6,222,900 |
05 Jun 2023 | 0.7850 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 2,609,900 |
01 Jun 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 1,654,600 |
31 May 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7650 | 0.7650 | 4,971,400 |
30 May 2023 | 0.7950 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 882,200 |
29 May 2023 | 0.7850 | 0.8050 | 0.7850 | 0.7950 | 0.7950 | 1,637,800 |
26 May 2023 | 0.7750 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 1,641,400 |
25 May 2023 | 0.7800 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 1,553,500 |
24 May 2023 | 0.7850 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 908,700 |
23 May 2023 | 0.8000 | 0.8050 | 0.7850 | 0.7900 | 0.7900 | 2,289,700 |
22 May 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 1,461,800 |
19 May 2023 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 1,612,500 |
18 May 2023 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 1,737,500 |
17 May 2023 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 1,348,100 |
16 May 2023 | 0.8450 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 1,154,100 |
15 May 2023 | 0.8450 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 797,100 |
12 May 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8450 | 0.8450 | 3,024,600 |
11 May 2023 | 0.8800 | 0.8850 | 0.8600 | 0.8600 | 0.8600 | 752,400 |
10 May 2023 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8800 | 1,445,400 |
09 May 2023 | 0.8850 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 1,795,500 |
08 May 2023 | 0.8850 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 1,218,600 |
05 May 2023 | 0.8700 | 0.8850 | 0.8650 | 0.8750 | 0.8750 | 751,800 |
04 May 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 1,002,900 |
03 May 2023 | 0.8550 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | 442,200 |
02 May 2023 | 0.8600 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 1,297,300 |
28 Apr 2023 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 1,316,500 |
27 Apr 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 1,220,100 |
26 Apr 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 403,300 |
25 Apr 2023 | 0.8650 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 567,700 |
24 Apr 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 864,000 |
21 Apr 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 1,315,200 |
20 Apr 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 1,096,800 |
19 Apr 2023 | 0.8900 | 0.8950 | 0.8750 | 0.8850 | 0.8850 | 1,407,600 |
18 Apr 2023 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 774,600 |
17 Apr 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 711,100 |
14 Apr 2023 | 0.9000 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 646,100 |
13 Apr 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 310,500 |
12 Apr 2023 | 0.9050 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 1,377,800 |
11 Apr 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 797,400 |
10 Apr 2023 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 211,600 |
06 Apr 2023 | 0.9000 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 567,900 |
05 Apr 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 465,800 |
04 Apr 2023 | 0.9150 | 0.9200 | 0.9050 | 0.9150 | 0.9150 | 1,052,000 |
03 Apr 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 1,553,215 |
31 Mar 2023 | 0.9050 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 1,843,100 |
30 Mar 2023 | 0.8950 | 0.9050 | 0.8850 | 0.9000 | 0.9000 | 1,449,400 |
29 Mar 2023 | 0.8950 | 0.9000 | 0.8800 | 0.8950 | 0.8950 | 1,635,200 |
28 Mar 2023 | 0.8700 | 0.8950 | 0.8700 | 0.8950 | 0.8950 | 1,746,400 |
27 Mar 2023 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 753,500 |
24 Mar 2023 | 0.8550 | 0.8700 | 0.8550 | 0.8700 | 0.8700 | 340,300 |
23 Mar 2023 | 0.8600 | 0.8650 | 0.8400 | 0.8550 | 0.8550 | 1,788,900 |
22 Mar 2023 | 0.8750 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 941,000 |
21 Mar 2023 | 0.8750 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 413,900 |
20 Mar 2023 | 0.8850 | 0.8950 | 0.8600 | 0.8650 | 0.8650 | 887,700 |
17 Mar 2023 | 0.8900 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 1,223,400 |
16 Mar 2023 | 0.8850 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 1,062,400 |
15 Mar 2023 | 0.9050 | 0.9100 | 0.8800 | 0.8850 | 0.8850 | 1,148,600 |
14 Mar 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8950 | 0.8950 | 1,737,700 |
13 Mar 2023 | 0.8950 | 0.9050 | 0.8800 | 0.8800 | 0.8800 | 1,215,400 |
10 Mar 2023 | 0.9350 | 0.9350 | 0.8950 | 0.9000 | 0.9000 | 2,649,300 |
09 Mar 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9350 | 0.9350 | 805,400 |
08 Mar 2023 | 0.9500 | 0.9550 | 0.9250 | 0.9250 | 0.9250 | 2,111,300 |
07 Mar 2023 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | 743,500 |
06 Mar 2023 | 0.9550 | 0.9600 | 0.9400 | 0.9450 | 0.9450 | 1,702,600 |
03 Mar 2023 | 0.9850 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 2,342,200 |
02 Mar 2023 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 2,449,500 |
01 Mar 2023 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 2,965,800 |
28 Feb 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,039,700 |
27 Feb 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 758,100 |
24 Feb 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 868,000 |
23 Feb 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 374,500 |
22 Feb 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,009,300 |
21 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 225,200 |
20 Feb 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 289,200 |
17 Feb 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 414,900 |
16 Feb 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 966,000 |
15 Feb 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 1,574,800 |
14 Feb 2023 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 589,300 |
13 Feb 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 148,700 |
10 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 172,700 |
09 Feb 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 924,100 |
08 Feb 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 666,800 |
07 Feb 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 459,800 |
06 Feb 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 541,300 |
03 Feb 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 683,700 |
02 Feb 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 758,500 |
01 Feb 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,116,000 |
31 Jan 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 486,600 |
30 Jan 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 1,565,600 |
27 Jan 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 2,025,500 |
26 Jan 2023 | 1.0700 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 3,033,300 |
25 Jan 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 384,800 |
20 Jan 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 812,900 |
19 Jan 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 2,812,900 |
18 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 252,100 |
17 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 205,200 |
16 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 153,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |