Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.9370 | 0.9990 | 0.9290 | 0.9600 | 0.9600 | 14,700 |
01 June 2023 | 1.0150 | 1.0150 | 0.9010 | 0.9300 | 0.9300 | 295,000 |
31 May 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 95,800 |
30 May 2023 | 1.0100 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 101,400 |
26 May 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 38,800 |
25 May 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9950 | 0.9950 | 123,000 |
24 May 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 42,400 |
23 May 2023 | 0.9600 | 1.0050 | 0.9600 | 0.9890 | 0.9890 | 127,800 |
22 May 2023 | 0.9670 | 1.0200 | 0.9470 | 0.9700 | 0.9700 | 55,700 |
19 May 2023 | 0.9280 | 1.0100 | 0.9100 | 1.0000 | 1.0000 | 87,300 |
18 May 2023 | 0.8250 | 0.9250 | 0.8250 | 0.9250 | 0.9250 | 68,400 |
17 May 2023 | 0.8640 | 0.8700 | 0.7850 | 0.8510 | 0.8510 | 97,800 |
16 May 2023 | 0.8300 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 59,300 |
15 May 2023 | 0.8300 | 0.8530 | 0.7700 | 0.8200 | 0.8200 | 141,000 |
12 May 2023 | 0.9000 | 0.9500 | 0.8210 | 0.8210 | 0.8210 | 225,600 |
11 May 2023 | 0.9460 | 0.9900 | 0.8840 | 0.9000 | 0.9000 | 78,800 |
10 May 2023 | 0.9900 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 90,400 |
09 May 2023 | 1.0000 | 1.0100 | 0.9260 | 1.0000 | 1.0000 | 27,700 |
08 May 2023 | 0.9600 | 0.9950 | 0.9000 | 0.9500 | 0.9500 | 91,300 |
05 May 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 131,000 |
04 May 2023 | 1.0000 | 1.0300 | 0.9300 | 0.9700 | 0.9700 | 66,900 |
03 May 2023 | 0.9800 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 133,000 |
02 May 2023 | 1.0200 | 1.0300 | 0.9320 | 1.0000 | 1.0000 | 159,000 |
01 May 2023 | 1.1100 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 48,500 |
28 Apr 2023 | 1.0500 | 1.1500 | 1.0440 | 1.1200 | 1.1200 | 102,600 |
27 Apr 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 58,000 |
26 Apr 2023 | 1.0700 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 106,400 |
25 Apr 2023 | 1.0600 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 56,900 |
24 Apr 2023 | 1.2000 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 151,900 |
21 Apr 2023 | 1.1700 | 1.2380 | 1.1300 | 1.1700 | 1.1700 | 47,200 |
20 Apr 2023 | 1.2200 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 117,100 |
19 Apr 2023 | 1.4200 | 1.5190 | 1.2100 | 1.2350 | 1.2350 | 529,800 |
18 Apr 2023 | 1.3200 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 570,700 |
17 Apr 2023 | 1.1600 | 1.2500 | 1.1320 | 1.2500 | 1.2500 | 262,800 |
14 Apr 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 36,100 |
13 Apr 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1430 | 1.1430 | 40,300 |
12 Apr 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 60,000 |
11 Apr 2023 | 1.1300 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 99,900 |
10 Apr 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 49,100 |
06 Apr 2023 | 1.1500 | 1.1770 | 1.1010 | 1.1360 | 1.1360 | 52,000 |
05 Apr 2023 | 1.1600 | 1.1950 | 1.1400 | 1.1530 | 1.1530 | 70,200 |
04 Apr 2023 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 41,800 |
03 Apr 2023 | 1.1700 | 1.2160 | 1.1000 | 1.1500 | 1.1500 | 167,700 |
31 Mar 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 156,100 |
30 Mar 2023 | 1.1700 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 88,900 |
29 Mar 2023 | 1.2400 | 1.3000 | 1.1500 | 1.2200 | 1.2200 | 51,100 |
28 Mar 2023 | 1.2500 | 1.3560 | 1.1700 | 1.1900 | 1.1900 | 157,800 |
27 Mar 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 53,900 |
24 Mar 2023 | 1.2600 | 1.2650 | 1.1900 | 1.2600 | 1.2600 | 45,600 |
23 Mar 2023 | 1.2000 | 1.2750 | 1.1800 | 1.2470 | 1.2470 | 82,900 |
22 Mar 2023 | 1.2900 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 160,500 |
21 Mar 2023 | 1.1600 | 1.3500 | 1.1500 | 1.2600 | 1.2600 | 393,700 |
20 Mar 2023 | 1.1800 | 1.1850 | 1.1000 | 1.1700 | 1.1700 | 159,700 |
17 Mar 2023 | 1.0900 | 1.2600 | 1.0720 | 1.1800 | 1.1800 | 231,000 |
16 Mar 2023 | 1.1500 | 1.2000 | 1.0630 | 1.1200 | 1.1200 | 244,400 |
15 Mar 2023 | 0.9990 | 1.1700 | 0.9770 | 1.1400 | 1.1400 | 490,600 |
14 Mar 2023 | 0.9800 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 116,700 |
13 Mar 2023 | 0.8800 | 1.0000 | 0.8500 | 0.9700 | 0.9700 | 140,000 |
10 Mar 2023 | 0.9740 | 1.0000 | 0.8900 | 0.9030 | 0.9030 | 106,200 |
09 Mar 2023 | 1.0200 | 1.0700 | 0.9720 | 0.9900 | 0.9900 | 86,800 |
08 Mar 2023 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 46,200 |
07 Mar 2023 | 1.0600 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 145,300 |
06 Mar 2023 | 1.0900 | 1.1080 | 1.0100 | 1.0400 | 1.0400 | 62,900 |
03 Mar 2023 | 1.0000 | 1.1200 | 0.9740 | 1.0780 | 1.0780 | 126,500 |
02 Mar 2023 | 0.9700 | 1.0770 | 0.9700 | 1.0100 | 1.0100 | 90,300 |
01 Mar 2023 | 0.9490 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 100,100 |
28 Feb 2023 | 0.9200 | 0.9700 | 0.9150 | 0.9400 | 0.9400 | 58,200 |
27 Feb 2023 | 0.9600 | 0.9640 | 0.9200 | 0.9300 | 0.9300 | 136,600 |
24 Feb 2023 | 0.9800 | 0.9900 | 0.9510 | 0.9560 | 0.9560 | 33,100 |
23 Feb 2023 | 0.9860 | 1.0000 | 0.9500 | 0.9630 | 0.9630 | 76,500 |
22 Feb 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9750 | 0.9750 | 47,500 |
21 Feb 2023 | 0.9870 | 0.9870 | 0.8700 | 0.9500 | 0.9500 | 148,500 |
17 Feb 2023 | 1.0800 | 1.1000 | 0.8800 | 0.9800 | 0.9800 | 567,900 |
16 Feb 2023 | 1.1300 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 185,400 |
15 Feb 2023 | 1.1400 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 197,000 |
14 Feb 2023 | 1.0800 | 1.2400 | 1.0800 | 1.1700 | 1.1700 | 499,000 |
13 Feb 2023 | 1.0600 | 1.1340 | 1.0400 | 1.1000 | 1.1000 | 208,800 |
10 Feb 2023 | 1.0000 | 1.1000 | 0.9910 | 1.0800 | 1.0800 | 156,500 |
09 Feb 2023 | 1.1000 | 1.1400 | 0.9900 | 0.9990 | 0.9990 | 388,900 |
08 Feb 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 130,900 |
07 Feb 2023 | 1.1900 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 442,100 |
06 Feb 2023 | 1.2300 | 1.2400 | 1.0600 | 1.1000 | 1.1000 | 514,500 |
03 Feb 2023 | 1.2100 | 1.4000 | 1.1600 | 1.2400 | 1.2400 | 941,000 |
02 Feb 2023 | 0.9300 | 1.2860 | 0.8500 | 1.1950 | 1.1950 | 2,211,200 |
01 Feb 2023 | 0.9700 | 1.1350 | 0.9020 | 0.9460 | 0.9460 | 2,572,500 |
31 Jan 2023 | 0.8500 | 0.9800 | 0.8500 | 0.9370 | 0.9370 | 511,200 |
30 Jan 2023 | 0.7800 | 0.8900 | 0.7800 | 0.8440 | 0.8440 | 254,200 |
27 Jan 2023 | 0.7650 | 0.8350 | 0.7610 | 0.8010 | 0.8010 | 426,100 |
26 Jan 2023 | 0.7700 | 0.8180 | 0.7310 | 0.7700 | 0.7700 | 230,800 |
25 Jan 2023 | 0.7810 | 0.7830 | 0.7400 | 0.7750 | 0.7750 | 85,700 |
24 Jan 2023 | 0.7600 | 0.7900 | 0.7410 | 0.7590 | 0.7590 | 51,800 |
23 Jan 2023 | 0.7500 | 0.7900 | 0.7490 | 0.7690 | 0.7690 | 68,000 |
20 Jan 2023 | 0.8200 | 0.8200 | 0.7080 | 0.7700 | 0.7700 | 147,200 |
19 Jan 2023 | 0.8430 | 0.8430 | 0.7700 | 0.8000 | 0.8000 | 71,300 |
18 Jan 2023 | 0.8180 | 0.9000 | 0.7700 | 0.8430 | 0.8430 | 424,300 |
17 Jan 2023 | 0.7890 | 0.8000 | 0.7350 | 0.7600 | 0.7600 | 95,300 |
13 Jan 2023 | 0.7100 | 0.7500 | 0.6900 | 0.7320 | 0.7320 | 118,700 |
12 Jan 2023 | 0.7090 | 0.7250 | 0.6900 | 0.7100 | 0.7100 | 80,400 |
11 Jan 2023 | 0.6600 | 0.7100 | 0.6500 | 0.6980 | 0.6980 | 100,200 |
10 Jan 2023 | 0.6700 | 0.6700 | 0.6240 | 0.6520 | 0.6520 | 82,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |