Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 0.5580 | 0.5700 | 0.5470 | 0.5640 | 0.5640 | 16,940,300 |
05 June 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5580 | 0.5580 | 20,580,800 |
02 June 2023 | 0.5600 | 0.5600 | 0.5410 | 0.5500 | 0.5500 | 9,465,600 |
01 June 2023 | 0.5500 | 0.5580 | 0.5450 | 0.5480 | 0.5480 | 11,741,800 |
31 May 2023 | 0.5740 | 0.5750 | 0.5450 | 0.5560 | 0.5560 | 14,264,600 |
30 May 2023 | 0.6010 | 0.6040 | 0.5450 | 0.5740 | 0.5740 | 21,742,500 |
26 May 2023 | 0.5800 | 0.6320 | 0.5740 | 0.5920 | 0.5920 | 13,888,400 |
25 May 2023 | 0.6190 | 0.6200 | 0.5650 | 0.5720 | 0.5720 | 14,959,400 |
24 May 2023 | 0.6200 | 0.6320 | 0.5930 | 0.6160 | 0.6160 | 14,497,800 |
23 May 2023 | 0.6460 | 0.6460 | 0.6240 | 0.6420 | 0.6420 | 12,970,700 |
22 May 2023 | 0.6700 | 0.6790 | 0.6390 | 0.6500 | 0.6500 | 16,875,700 |
19 May 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 16,670,800 |
18 May 2023 | 0.6600 | 0.6620 | 0.6220 | 0.6450 | 0.6450 | 9,134,400 |
17 May 2023 | 0.6300 | 0.6750 | 0.6030 | 0.6570 | 0.6570 | 10,739,700 |
16 May 2023 | 0.6300 | 0.7300 | 0.5940 | 0.6200 | 0.6200 | 33,256,200 |
15 May 2023 | 0.5900 | 0.6030 | 0.5730 | 0.6000 | 0.6000 | 9,982,300 |
12 May 2023 | 0.6300 | 0.6450 | 0.5850 | 0.5890 | 0.5890 | 10,798,600 |
11 May 2023 | 0.6500 | 0.6620 | 0.6200 | 0.6240 | 0.6240 | 9,018,300 |
10 May 2023 | 0.6890 | 0.6930 | 0.6650 | 0.6650 | 0.6650 | 8,531,800 |
09 May 2023 | 0.7190 | 0.7300 | 0.6510 | 0.6770 | 0.6770 | 19,353,300 |
08 May 2023 | 0.7110 | 0.7540 | 0.7080 | 0.7310 | 0.7310 | 11,256,600 |
05 May 2023 | 0.7400 | 0.7400 | 0.7070 | 0.7070 | 0.7070 | 11,008,100 |
04 May 2023 | 0.8040 | 0.8100 | 0.7170 | 0.7170 | 0.7170 | 19,693,300 |
03 May 2023 | 0.7540 | 0.8070 | 0.7540 | 0.8040 | 0.8040 | 15,243,700 |
02 May 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7660 | 0.7660 | 9,446,800 |
01 May 2023 | 0.7550 | 0.7820 | 0.7460 | 0.7680 | 0.7680 | 10,190,500 |
28 Apr 2023 | 0.7600 | 0.7770 | 0.7340 | 0.7550 | 0.7550 | 10,166,800 |
27 Apr 2023 | 0.7500 | 0.7700 | 0.7310 | 0.7580 | 0.7580 | 13,597,800 |
26 Apr 2023 | 0.7300 | 0.7690 | 0.7230 | 0.7450 | 0.7450 | 12,874,600 |
25 Apr 2023 | 0.6960 | 0.7650 | 0.6760 | 0.7500 | 0.7500 | 19,786,800 |
24 Apr 2023 | 0.7500 | 0.7600 | 0.6820 | 0.7040 | 0.7040 | 13,869,800 |
21 Apr 2023 | 0.7710 | 0.7780 | 0.7300 | 0.7610 | 0.7610 | 9,589,800 |
20 Apr 2023 | 0.7280 | 0.7900 | 0.7210 | 0.7750 | 0.7750 | 15,235,800 |
19 Apr 2023 | 0.6900 | 0.7700 | 0.6700 | 0.7390 | 0.7390 | 18,498,100 |
18 Apr 2023 | 0.7790 | 0.7790 | 0.7000 | 0.7180 | 0.7180 | 15,320,100 |
17 Apr 2023 | 0.6980 | 0.7780 | 0.6940 | 0.7470 | 0.7470 | 25,833,200 |
14 Apr 2023 | 0.6370 | 0.6890 | 0.6340 | 0.6780 | 0.6780 | 8,263,200 |
13 Apr 2023 | 0.6700 | 0.6700 | 0.6180 | 0.6450 | 0.6450 | 8,833,200 |
12 Apr 2023 | 0.5600 | 0.6750 | 0.5600 | 0.6330 | 0.6330 | 17,408,900 |
11 Apr 2023 | 0.5450 | 0.6100 | 0.5360 | 0.5660 | 0.5660 | 19,960,600 |
10 Apr 2023 | 0.5370 | 0.5400 | 0.5030 | 0.5310 | 0.5310 | 15,919,900 |
06 Apr 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 12,838,400 |
05 Apr 2023 | 0.5900 | 0.6000 | 0.5420 | 0.5490 | 0.5490 | 14,593,400 |
04 Apr 2023 | 0.6200 | 0.6250 | 0.5830 | 0.5950 | 0.5950 | 9,268,500 |
03 Apr 2023 | 0.6940 | 0.6970 | 0.6030 | 0.6200 | 0.6200 | 20,111,500 |
31 Mar 2023 | 0.6140 | 0.6680 | 0.5900 | 0.6530 | 0.6530 | 19,569,300 |
30 Mar 2023 | 0.6290 | 0.6600 | 0.6210 | 0.6230 | 0.6230 | 18,945,300 |
29 Mar 2023 | 0.5830 | 0.6220 | 0.5830 | 0.6160 | 0.6160 | 12,807,300 |
28 Mar 2023 | 0.5810 | 0.5930 | 0.5700 | 0.5830 | 0.5830 | 11,921,400 |
27 Mar 2023 | 0.5860 | 0.6230 | 0.5700 | 0.5810 | 0.5810 | 11,167,300 |
24 Mar 2023 | 0.5780 | 0.5950 | 0.5500 | 0.5870 | 0.5870 | 12,302,900 |
23 Mar 2023 | 0.6060 | 0.6100 | 0.5600 | 0.5610 | 0.5610 | 14,762,400 |
22 Mar 2023 | 0.6890 | 0.7000 | 0.5800 | 0.5830 | 0.5830 | 24,821,200 |
21 Mar 2023 | 0.6700 | 0.7070 | 0.6530 | 0.6980 | 0.6980 | 22,574,700 |
20 Mar 2023 | 0.5860 | 0.6420 | 0.5800 | 0.6410 | 0.6410 | 24,892,600 |
17 Mar 2023 | 0.5800 | 0.5910 | 0.5560 | 0.5860 | 0.5860 | 43,500,400 |
16 Mar 2023 | 0.5460 | 0.6000 | 0.5460 | 0.5900 | 0.5900 | 38,420,500 |
15 Mar 2023 | 0.5730 | 0.5800 | 0.5420 | 0.5660 | 0.5660 | 23,635,400 |
14 Mar 2023 | 0.6010 | 0.6290 | 0.5800 | 0.5840 | 0.5840 | 25,493,700 |
13 Mar 2023 | 0.5640 | 0.6200 | 0.5500 | 0.5890 | 0.5890 | 23,124,800 |
10 Mar 2023 | 0.5970 | 0.6000 | 0.5600 | 0.5820 | 0.5820 | 15,552,700 |
09 Mar 2023 | 0.6200 | 0.6550 | 0.5900 | 0.6000 | 0.6000 | 28,270,800 |
08 Mar 2023 | 0.6600 | 0.6600 | 0.6130 | 0.6200 | 0.6200 | 34,437,900 |
07 Mar 2023 | 0.7090 | 0.7090 | 0.6500 | 0.6520 | 0.6520 | 31,992,200 |
06 Mar 2023 | 0.7400 | 0.7660 | 0.7000 | 0.7000 | 0.7000 | 35,846,200 |
03 Mar 2023 | 0.7000 | 0.7650 | 0.6900 | 0.7420 | 0.7420 | 26,046,800 |
02 Mar 2023 | 0.7100 | 0.7190 | 0.6700 | 0.6920 | 0.6920 | 20,648,700 |
01 Mar 2023 | 0.7510 | 0.7510 | 0.7030 | 0.7130 | 0.7130 | 20,141,200 |
28 Feb 2023 | 0.7100 | 0.7600 | 0.6940 | 0.7490 | 0.7490 | 32,190,200 |
27 Feb 2023 | 0.7290 | 0.7400 | 0.6960 | 0.7000 | 0.7000 | 33,312,600 |
24 Feb 2023 | 0.7640 | 0.7840 | 0.7200 | 0.7300 | 0.7300 | 26,074,300 |
23 Feb 2023 | 0.8210 | 0.8280 | 0.7300 | 0.7840 | 0.7840 | 42,850,100 |
22 Feb 2023 | 0.8710 | 0.8750 | 0.8040 | 0.8220 | 0.8220 | 30,244,900 |
21 Feb 2023 | 0.8730 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 18,237,700 |
17 Feb 2023 | 0.9090 | 0.9100 | 0.8510 | 0.8800 | 0.8800 | 17,093,400 |
16 Feb 2023 | 0.9100 | 0.9300 | 0.8920 | 0.8950 | 0.8950 | 20,293,100 |
15 Feb 2023 | 0.9240 | 0.9600 | 0.8850 | 0.9440 | 0.9440 | 25,572,400 |
14 Feb 2023 | 0.9010 | 0.9400 | 0.8710 | 0.9370 | 0.9370 | 29,090,800 |
13 Feb 2023 | 0.9900 | 0.9950 | 0.8910 | 0.9040 | 0.9040 | 29,085,500 |
10 Feb 2023 | 0.9920 | 1.0200 | 0.9620 | 0.9950 | 0.9950 | 22,832,000 |
09 Feb 2023 | 1.0500 | 1.0600 | 0.9400 | 0.9600 | 0.9600 | 28,837,200 |
08 Feb 2023 | 1.0400 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 20,409,400 |
07 Feb 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 38,091,300 |
06 Feb 2023 | 1.0000 | 1.1400 | 0.9880 | 1.0950 | 1.0950 | 82,655,100 |
03 Feb 2023 | 1.1900 | 1.2800 | 1.1700 | 1.2500 | 1.2500 | 13,896,300 |
02 Feb 2023 | 1.2250 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 26,517,200 |
01 Feb 2023 | 1.1700 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 31,972,300 |
31 Jan 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 12,016,300 |
30 Jan 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 17,329,200 |
27 Jan 2023 | 1.1700 | 1.4700 | 1.1500 | 1.3800 | 1.3800 | 35,545,100 |
26 Jan 2023 | 1.2900 | 1.3000 | 1.1400 | 1.1900 | 1.1900 | 22,207,200 |
25 Jan 2023 | 1.4000 | 1.4100 | 1.2400 | 1.2500 | 1.2500 | 33,446,200 |
24 Jan 2023 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 5,216,900 |
23 Jan 2023 | 1.2500 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 9,975,100 |
20 Jan 2023 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 6,873,900 |
19 Jan 2023 | 1.2800 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 3,960,200 |
18 Jan 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 6,248,500 |
17 Jan 2023 | 1.3500 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 6,821,000 |
13 Jan 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 7,869,200 |
12 Jan 2023 | 1.1900 | 1.3100 | 1.1600 | 1.3000 | 1.3000 | 8,883,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |