Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 1.0400 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 40,500 |
01 June 2023 | 0.9800 | 1.0500 | 0.9500 | 1.0210 | 1.0210 | 47,100 |
31 May 2023 | 1.1900 | 1.1900 | 0.8310 | 1.0100 | 1.0100 | 450,600 |
30 May 2023 | 1.2100 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 73,100 |
26 May 2023 | 1.2000 | 1.2110 | 1.1700 | 1.2100 | 1.2100 | 99,400 |
25 May 2023 | 1.1700 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 152,400 |
24 May 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 72,000 |
23 May 2023 | 1.0500 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 98,500 |
22 May 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 102,100 |
19 May 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0280 | 1.0280 | 150,700 |
18 May 2023 | 1.0100 | 1.0300 | 0.9610 | 1.0300 | 1.0300 | 191,400 |
17 May 2023 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 245,200 |
16 May 2023 | 0.9700 | 1.0570 | 0.9500 | 1.0000 | 1.0000 | 209,600 |
15 May 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 55,300 |
12 May 2023 | 0.9500 | 0.9900 | 0.9300 | 0.9740 | 0.9740 | 212,600 |
11 May 2023 | 0.9400 | 0.9400 | 0.8740 | 0.9160 | 0.9160 | 104,700 |
10 May 2023 | 0.9200 | 1.0200 | 0.9000 | 0.9300 | 0.9300 | 820,800 |
09 May 2023 | 0.8350 | 0.8710 | 0.8200 | 0.8430 | 0.8430 | 35,300 |
08 May 2023 | 0.8760 | 0.9000 | 0.7750 | 0.8350 | 0.8350 | 275,600 |
05 May 2023 | 0.9000 | 0.9000 | 0.8330 | 0.8910 | 0.8910 | 92,200 |
04 May 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 48,000 |
03 May 2023 | 0.8240 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 96,000 |
02 May 2023 | 0.8380 | 0.9800 | 0.7730 | 0.8490 | 0.8490 | 359,200 |
01 May 2023 | 0.5600 | 1.0800 | 0.5600 | 1.0400 | 1.0400 | 1,523,200 |
28 Apr 2023 | 0.6300 | 1.4300 | 0.6290 | 0.8100 | 0.8100 | 2,399,000 |
27 Apr 2023 | 0.6550 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 45,000 |
26 Apr 2023 | 0.6810 | 0.6850 | 0.6470 | 0.6630 | 0.6630 | 51,700 |
25 Apr 2023 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 34,900 |
24 Apr 2023 | 0.7240 | 0.7240 | 0.6850 | 0.6850 | 0.6850 | 40,200 |
21 Apr 2023 | 0.7850 | 0.7890 | 0.7000 | 0.7300 | 0.7300 | 131,200 |
20 Apr 2023 | 0.7800 | 0.8170 | 0.7800 | 0.8010 | 0.8010 | 14,400 |
19 Apr 2023 | 0.8200 | 0.8340 | 0.8000 | 0.8000 | 0.8000 | 65,100 |
18 Apr 2023 | 0.9310 | 0.9550 | 0.7740 | 0.8290 | 0.8290 | 437,500 |
17 Apr 2023 | 0.9800 | 1.0700 | 0.9100 | 0.9600 | 0.9600 | 157,300 |
14 Apr 2023 | 1.1200 | 1.1200 | 0.9100 | 1.0000 | 1.0000 | 864,200 |
13 Apr 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 406,900 |
12 Apr 2023 | 0.9500 | 1.0170 | 0.9100 | 1.0000 | 1.0000 | 136,700 |
11 Apr 2023 | 0.8300 | 0.9200 | 0.8000 | 0.9200 | 0.9200 | 247,000 |
10 Apr 2023 | 0.8780 | 0.8780 | 0.7910 | 0.8300 | 0.8300 | 93,600 |
06 Apr 2023 | 0.7270 | 0.8500 | 0.6820 | 0.8260 | 0.8260 | 241,900 |
05 Apr 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7200 | 0.7200 | 253,200 |
04 Apr 2023 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 72,400 |
03 Apr 2023 | 0.6600 | 0.6800 | 0.6570 | 0.6600 | 0.6600 | 37,800 |
31 Mar 2023 | 0.6370 | 0.6750 | 0.6200 | 0.6720 | 0.6720 | 77,800 |
30 Mar 2023 | 0.6550 | 0.6800 | 0.5710 | 0.6370 | 0.6370 | 110,000 |
29 Mar 2023 | 0.6520 | 0.6800 | 0.6510 | 0.6800 | 0.6800 | 41,900 |
28 Mar 2023 | 0.6800 | 0.6990 | 0.6510 | 0.6800 | 0.6800 | 10,300 |
27 Mar 2023 | 0.7090 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 70,000 |
24 Mar 2023 | 0.7200 | 0.7200 | 0.6710 | 0.7100 | 0.7100 | 47,800 |
23 Mar 2023 | 0.7000 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 187,200 |
22 Mar 2023 | 0.6300 | 0.7650 | 0.6300 | 0.7300 | 0.7300 | 228,000 |
21 Mar 2023 | 0.5600 | 0.6980 | 0.5600 | 0.6440 | 0.6440 | 146,200 |
20 Mar 2023 | 0.5900 | 0.6000 | 0.5330 | 0.6000 | 0.6000 | 109,100 |
17 Mar 2023 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 120,800 |
16 Mar 2023 | 0.5300 | 0.5770 | 0.5110 | 0.5770 | 0.5770 | 160,100 |
15 Mar 2023 | 0.5400 | 0.5730 | 0.5100 | 0.5650 | 0.5650 | 138,100 |
14 Mar 2023 | 0.5680 | 0.5680 | 0.5370 | 0.5640 | 0.5640 | 47,500 |
13 Mar 2023 | 0.5090 | 0.5700 | 0.5010 | 0.5630 | 0.5630 | 221,500 |
10 Mar 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 237,000 |
09 Mar 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5220 | 0.5220 | 281,900 |
08 Mar 2023 | 0.4870 | 0.5200 | 0.4870 | 0.5200 | 0.5200 | 26,400 |
07 Mar 2023 | 0.5000 | 0.5000 | 0.4710 | 0.5000 | 0.5000 | 86,800 |
06 Mar 2023 | 0.5190 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 81,400 |
03 Mar 2023 | 0.5010 | 0.5200 | 0.4520 | 0.5200 | 0.5200 | 216,500 |
02 Mar 2023 | 0.4900 | 0.5180 | 0.4900 | 0.5170 | 0.5170 | 100,600 |
01 Mar 2023 | 0.4700 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 134,700 |
28 Feb 2023 | 0.5000 | 0.5000 | 0.4690 | 0.4800 | 0.4800 | 85,200 |
27 Feb 2023 | 0.5400 | 0.5480 | 0.5010 | 0.5150 | 0.5150 | 42,700 |
24 Feb 2023 | 0.5700 | 0.5900 | 0.5280 | 0.5480 | 0.5480 | 102,000 |
23 Feb 2023 | 0.6190 | 0.6190 | 0.5720 | 0.5990 | 0.5990 | 60,500 |
22 Feb 2023 | 0.6400 | 0.6400 | 0.5780 | 0.5900 | 0.5900 | 54,000 |
21 Feb 2023 | 0.6230 | 0.6420 | 0.5900 | 0.6420 | 0.6420 | 85,200 |
17 Feb 2023 | 0.6550 | 0.6550 | 0.6000 | 0.6420 | 0.6420 | 144,400 |
16 Feb 2023 | 0.6320 | 0.6700 | 0.6030 | 0.6280 | 0.6280 | 264,100 |
15 Feb 2023 | 0.6400 | 0.6790 | 0.6300 | 0.6700 | 0.6700 | 340,300 |
14 Feb 2023 | 0.6310 | 0.6800 | 0.6040 | 0.6800 | 0.6800 | 179,400 |
13 Feb 2023 | 0.6410 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 202,600 |
10 Feb 2023 | 0.6230 | 0.6820 | 0.6100 | 0.6600 | 0.6600 | 147,100 |
09 Feb 2023 | 0.7330 | 0.7330 | 0.6100 | 0.6320 | 0.6320 | 506,400 |
08 Feb 2023 | 0.7300 | 0.7500 | 0.6950 | 0.7450 | 0.7450 | 595,900 |
07 Feb 2023 | 0.7650 | 0.7650 | 0.6800 | 0.7400 | 0.7400 | 753,500 |
06 Feb 2023 | 0.6920 | 0.7500 | 0.6650 | 0.7500 | 0.7500 | 984,900 |
03 Feb 2023 | 0.6600 | 0.7000 | 0.5800 | 0.6950 | 0.6950 | 826,700 |
02 Feb 2023 | 0.6100 | 0.6600 | 0.5010 | 0.6500 | 0.6500 | 1,420,000 |
01 Feb 2023 | 0.5460 | 0.6500 | 0.5100 | 0.6180 | 0.6180 | 3,690,500 |
31 Jan 2023 | 0.4800 | 0.6300 | 0.4750 | 0.5000 | 0.5000 | 1,395,300 |
30 Jan 2023 | 0.4790 | 0.4800 | 0.4690 | 0.4730 | 0.4730 | 66,300 |
27 Jan 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4890 | 0.4890 | 58,000 |
26 Jan 2023 | 0.5090 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 96,400 |
25 Jan 2023 | 0.5000 | 0.5280 | 0.4610 | 0.5100 | 0.5100 | 452,900 |
24 Jan 2023 | 0.4780 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 45,800 |
23 Jan 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 58,000 |
20 Jan 2023 | 0.4500 | 0.4580 | 0.4400 | 0.4580 | 0.4580 | 20,300 |
19 Jan 2023 | 0.4410 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 39,300 |
18 Jan 2023 | 0.4520 | 0.4770 | 0.4400 | 0.4500 | 0.4500 | 32,700 |
17 Jan 2023 | 0.4680 | 0.4800 | 0.4580 | 0.4650 | 0.4650 | 32,100 |
13 Jan 2023 | 0.4480 | 0.4920 | 0.4120 | 0.4550 | 0.4550 | 93,000 |
12 Jan 2023 | 0.4480 | 0.4590 | 0.4030 | 0.4500 | 0.4500 | 38,100 |
11 Jan 2023 | 0.4500 | 0.4660 | 0.4300 | 0.4480 | 0.4480 | 69,700 |
10 Jan 2023 | 0.4550 | 0.4570 | 0.4250 | 0.4450 | 0.4450 | 36,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |