Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5750 | 0.5750 | 126,020 |
08 June 2023 | 0.6000 | 0.6083 | 0.5800 | 0.5938 | 0.5938 | 306,600 |
07 June 2023 | 0.6022 | 0.6084 | 0.5607 | 0.5684 | 0.5684 | 174,300 |
06 June 2023 | 0.5874 | 0.5914 | 0.5740 | 0.5900 | 0.5900 | 138,300 |
05 June 2023 | 0.5977 | 0.6045 | 0.5861 | 0.5861 | 0.5861 | 146,500 |
02 June 2023 | 0.5954 | 0.6033 | 0.5900 | 0.5960 | 0.5960 | 224,100 |
01 June 2023 | 0.6030 | 0.6329 | 0.5988 | 0.6100 | 0.6100 | 102,800 |
31 May 2023 | 0.5883 | 0.6050 | 0.5730 | 0.5940 | 0.5940 | 212,500 |
30 May 2023 | 0.5700 | 0.6100 | 0.5649 | 0.5650 | 0.5650 | 142,000 |
26 May 2023 | 0.5777 | 0.5881 | 0.5721 | 0.5783 | 0.5783 | 146,000 |
25 May 2023 | 0.5900 | 0.5926 | 0.5700 | 0.5806 | 0.5806 | 422,700 |
24 May 2023 | 0.6068 | 0.6100 | 0.5860 | 0.5871 | 0.5871 | 327,200 |
23 May 2023 | 0.6250 | 0.6250 | 0.6067 | 0.6120 | 0.6120 | 249,900 |
22 May 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 70,100 |
19 May 2023 | 0.6267 | 0.6267 | 0.6001 | 0.6166 | 0.6166 | 119,000 |
18 May 2023 | 0.6218 | 0.6218 | 0.5969 | 0.6100 | 0.6100 | 309,000 |
17 May 2023 | 0.6270 | 0.6309 | 0.6087 | 0.6250 | 0.6250 | 238,400 |
16 May 2023 | 0.6400 | 0.6449 | 0.6170 | 0.6320 | 0.6320 | 150,300 |
15 May 2023 | 0.6350 | 0.6800 | 0.6350 | 0.6391 | 0.6391 | 441,800 |
12 May 2023 | 0.6533 | 0.6718 | 0.6421 | 0.6671 | 0.6671 | 228,400 |
11 May 2023 | 0.6805 | 0.6843 | 0.6457 | 0.6535 | 0.6535 | 299,600 |
10 May 2023 | 0.7018 | 0.7310 | 0.6806 | 0.6888 | 0.6888 | 206,100 |
09 May 2023 | 0.7225 | 0.7400 | 0.7000 | 0.7125 | 0.7125 | 141,300 |
08 May 2023 | 0.7100 | 0.7301 | 0.7100 | 0.7221 | 0.7221 | 128,900 |
05 May 2023 | 0.6900 | 0.7099 | 0.6571 | 0.7099 | 0.7099 | 128,300 |
04 May 2023 | 0.7000 | 0.7300 | 0.6950 | 0.6950 | 0.6950 | 358,200 |
03 May 2023 | 0.6876 | 0.6988 | 0.6757 | 0.6988 | 0.6988 | 148,100 |
02 May 2023 | 0.6700 | 0.6905 | 0.6351 | 0.6900 | 0.6900 | 356,000 |
01 May 2023 | 0.6483 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 184,900 |
28 Apr 2023 | 0.6350 | 0.6454 | 0.6250 | 0.6400 | 0.6400 | 96,000 |
27 Apr 2023 | 0.6250 | 0.6345 | 0.6150 | 0.6253 | 0.6253 | 319,700 |
26 Apr 2023 | 0.6613 | 0.6613 | 0.6262 | 0.6275 | 0.6275 | 214,300 |
25 Apr 2023 | 0.6600 | 0.6683 | 0.6400 | 0.6544 | 0.6544 | 176,900 |
24 Apr 2023 | 0.6400 | 0.6730 | 0.6253 | 0.6600 | 0.6600 | 277,800 |
21 Apr 2023 | 0.6610 | 0.6658 | 0.6262 | 0.6300 | 0.6300 | 417,500 |
20 Apr 2023 | 0.6650 | 0.6773 | 0.6556 | 0.6740 | 0.6740 | 118,900 |
19 Apr 2023 | 0.6851 | 0.6900 | 0.6613 | 0.6650 | 0.6650 | 378,000 |
18 Apr 2023 | 0.6877 | 0.7038 | 0.6867 | 0.6940 | 0.6940 | 144,500 |
17 Apr 2023 | 0.7200 | 0.7228 | 0.6800 | 0.6897 | 0.6897 | 532,100 |
14 Apr 2023 | 0.7578 | 0.7578 | 0.6852 | 0.7161 | 0.7161 | 249,200 |
13 Apr 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7426 | 0.7426 | 300,600 |
12 Apr 2023 | 0.6969 | 0.7218 | 0.6950 | 0.7024 | 0.7024 | 277,700 |
11 Apr 2023 | 0.6375 | 0.6971 | 0.6360 | 0.6750 | 0.6750 | 803,700 |
10 Apr 2023 | 0.6500 | 0.6665 | 0.6250 | 0.6374 | 0.6374 | 785,400 |
06 Apr 2023 | 0.6351 | 0.6462 | 0.6000 | 0.6385 | 0.6385 | 270,900 |
05 Apr 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6320 | 0.6320 | 210,200 |
04 Apr 2023 | 0.5959 | 0.6699 | 0.5833 | 0.6500 | 0.6500 | 296,300 |
03 Apr 2023 | 0.6009 | 0.6120 | 0.5818 | 0.5900 | 0.5900 | 375,800 |
31 Mar 2023 | 0.6089 | 0.6212 | 0.5780 | 0.6000 | 0.6000 | 843,400 |
30 Mar 2023 | 0.6253 | 0.6256 | 0.5900 | 0.6179 | 0.6179 | 890,000 |
29 Mar 2023 | 0.6700 | 0.6700 | 0.6249 | 0.6249 | 0.6249 | 77,400 |
28 Mar 2023 | 0.6475 | 0.6691 | 0.6400 | 0.6643 | 0.6643 | 124,400 |
27 Mar 2023 | 0.6426 | 0.6579 | 0.6400 | 0.6439 | 0.6439 | 37,600 |
24 Mar 2023 | 0.6587 | 0.6700 | 0.6504 | 0.6640 | 0.6640 | 95,500 |
23 Mar 2023 | 0.6340 | 0.6700 | 0.6340 | 0.6500 | 0.6500 | 117,100 |
22 Mar 2023 | 0.6500 | 0.6881 | 0.6450 | 0.6560 | 0.6560 | 37,600 |
21 Mar 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 59,900 |
20 Mar 2023 | 0.6800 | 0.6970 | 0.6410 | 0.6900 | 0.6900 | 183,300 |
17 Mar 2023 | 0.6400 | 0.6894 | 0.6400 | 0.6600 | 0.6600 | 33,100 |
16 Mar 2023 | 0.6521 | 0.6521 | 0.6150 | 0.6280 | 0.6280 | 63,400 |
15 Mar 2023 | 0.6551 | 0.6615 | 0.6447 | 0.6546 | 0.6546 | 140,600 |
14 Mar 2023 | 0.6900 | 0.6900 | 0.6551 | 0.6577 | 0.6577 | 71,700 |
13 Mar 2023 | 0.6540 | 0.6634 | 0.6260 | 0.6634 | 0.6634 | 177,200 |
10 Mar 2023 | 0.6030 | 0.6391 | 0.6030 | 0.6261 | 0.6261 | 171,900 |
09 Mar 2023 | 0.5960 | 0.6072 | 0.5800 | 0.5800 | 0.5800 | 54,800 |
08 Mar 2023 | 0.6108 | 0.6147 | 0.5800 | 0.5885 | 0.5885 | 130,000 |
07 Mar 2023 | 0.6300 | 0.6333 | 0.5960 | 0.6015 | 0.6015 | 107,800 |
06 Mar 2023 | 0.6920 | 0.6920 | 0.6400 | 0.6400 | 0.6400 | 17,600 |
03 Mar 2023 | 0.6620 | 0.6700 | 0.6600 | 0.6635 | 0.6635 | 21,300 |
02 Mar 2023 | 0.6527 | 0.6623 | 0.6527 | 0.6623 | 0.6623 | 17,800 |
01 Mar 2023 | 0.6615 | 0.6800 | 0.6393 | 0.6760 | 0.6760 | 74,500 |
28 Feb 2023 | 0.6600 | 0.6600 | 0.6423 | 0.6423 | 0.6423 | 21,500 |
27 Feb 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6418 | 0.6418 | 32,700 |
24 Feb 2023 | 0.6400 | 0.6400 | 0.6209 | 0.6250 | 0.6250 | 35,300 |
23 Feb 2023 | 0.6150 | 0.6431 | 0.6150 | 0.6431 | 0.6431 | 26,400 |
22 Feb 2023 | 0.6500 | 0.6575 | 0.6200 | 0.6313 | 0.6313 | 73,200 |
21 Feb 2023 | 0.6375 | 0.6700 | 0.6375 | 0.6450 | 0.6450 | 46,500 |
17 Feb 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6717 | 0.6717 | 121,800 |
16 Feb 2023 | 0.6660 | 0.6810 | 0.6660 | 0.6768 | 0.6768 | 39,700 |
15 Feb 2023 | 0.6569 | 0.6677 | 0.6500 | 0.6660 | 0.6660 | 24,900 |
14 Feb 2023 | 0.6655 | 0.6762 | 0.6622 | 0.6725 | 0.6725 | 67,700 |
13 Feb 2023 | 0.6500 | 0.6851 | 0.6500 | 0.6629 | 0.6629 | 40,000 |
10 Feb 2023 | 0.6817 | 0.6900 | 0.6511 | 0.6726 | 0.6726 | 52,700 |
09 Feb 2023 | 0.7114 | 0.7134 | 0.6700 | 0.6850 | 0.6850 | 56,500 |
08 Feb 2023 | 0.7255 | 0.7700 | 0.7053 | 0.7200 | 0.7200 | 265,400 |
07 Feb 2023 | 0.7127 | 0.7264 | 0.7064 | 0.7194 | 0.7194 | 192,200 |
06 Feb 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7124 | 0.7124 | 122,600 |
03 Feb 2023 | 0.7000 | 0.7436 | 0.7000 | 0.7338 | 0.7338 | 156,900 |
02 Feb 2023 | 0.7711 | 0.8099 | 0.7510 | 0.7600 | 0.7600 | 112,600 |
01 Feb 2023 | 0.7499 | 0.8000 | 0.7499 | 0.8000 | 0.8000 | 53,800 |
31 Jan 2023 | 0.7564 | 0.7768 | 0.7500 | 0.7768 | 0.7768 | 121,600 |
30 Jan 2023 | 0.8100 | 0.8130 | 0.7618 | 0.7669 | 0.7669 | 12,900 |
27 Jan 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7858 | 0.7858 | 43,500 |
26 Jan 2023 | 0.8715 | 0.8715 | 0.7900 | 0.8049 | 0.8049 | 72,700 |
25 Jan 2023 | 0.7925 | 0.8375 | 0.7900 | 0.8300 | 0.8300 | 181,600 |
24 Jan 2023 | 0.7985 | 0.8048 | 0.7886 | 0.7942 | 0.7942 | 34,600 |
23 Jan 2023 | 0.8287 | 0.8287 | 0.7874 | 0.7983 | 0.7983 | 72,000 |
20 Jan 2023 | 0.8123 | 0.8264 | 0.7963 | 0.8230 | 0.8230 | 43,500 |
19 Jan 2023 | 0.7800 | 0.8200 | 0.7557 | 0.8158 | 0.8158 | 45,100 |
18 Jan 2023 | 0.7827 | 0.8104 | 0.7564 | 0.7614 | 0.7614 | 106,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |