Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 0.9000 | 0.9840 | 0.9000 | 0.9400 | 0.9400 | 151,500 |
08 June 2023 | 0.9320 | 0.9450 | 0.8860 | 0.9200 | 0.9200 | 86,100 |
07 June 2023 | 0.9200 | 0.9500 | 0.8910 | 0.9320 | 0.9320 | 133,000 |
06 June 2023 | 0.9030 | 0.9600 | 0.8950 | 0.9240 | 0.9240 | 174,700 |
05 June 2023 | 1.0200 | 1.0400 | 0.9170 | 0.9530 | 0.9530 | 239,000 |
02 June 2023 | 1.0300 | 1.0600 | 0.9500 | 0.9900 | 0.9900 | 371,100 |
01 June 2023 | 1.2800 | 1.2800 | 0.8600 | 1.0500 | 1.0500 | 7,056,200 |
31 May 2023 | 0.9990 | 1.0000 | 0.9000 | 0.9780 | 0.9780 | 334,500 |
30 May 2023 | 0.9200 | 1.7500 | 0.9190 | 1.0800 | 1.0800 | 7,457,100 |
26 May 2023 | 0.9290 | 0.9300 | 0.8640 | 0.9170 | 0.9170 | 13,700 |
25 May 2023 | 0.9100 | 0.9370 | 0.8650 | 0.8770 | 0.8770 | 9,800 |
24 May 2023 | 0.9110 | 0.9180 | 0.8800 | 0.9020 | 0.9020 | 2,700 |
23 May 2023 | 0.9030 | 0.9270 | 0.8800 | 0.9160 | 0.9160 | 7,500 |
22 May 2023 | 0.9200 | 0.9370 | 0.8500 | 0.9010 | 0.9010 | 12,500 |
19 May 2023 | 0.9000 | 0.9700 | 0.8510 | 0.9300 | 0.9300 | 11,800 |
18 May 2023 | 0.8900 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 5,600 |
17 May 2023 | 0.8900 | 0.9040 | 0.8500 | 0.8650 | 0.8650 | 15,700 |
16 May 2023 | 0.8500 | 0.9120 | 0.8500 | 0.8520 | 0.8520 | 29,500 |
15 May 2023 | 0.9540 | 0.9540 | 0.8600 | 0.8600 | 0.8600 | 16,400 |
12 May 2023 | 0.9340 | 0.9500 | 0.9200 | 0.9350 | 0.9350 | 10,900 |
11 May 2023 | 0.9900 | 1.0300 | 0.8110 | 0.9340 | 0.9340 | 78,000 |
10 May 2023 | 0.9680 | 1.0000 | 0.9680 | 1.0000 | 1.0000 | 3,300 |
09 May 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9810 | 0.9810 | 5,400 |
08 May 2023 | 1.0000 | 1.0000 | 0.9620 | 1.0000 | 1.0000 | 18,700 |
05 May 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9910 | 0.9910 | 10,400 |
04 May 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 7,300 |
03 May 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 11,000 |
02 May 2023 | 0.9900 | 1.0300 | 0.9530 | 0.9600 | 0.9600 | 13,900 |
01 May 2023 | 1.0900 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 41,800 |
28 Apr 2023 | 1.1000 | 1.1500 | 1.0600 | 1.1250 | 1.1250 | 45,800 |
27 Apr 2023 | 1.1150 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 3,200 |
26 Apr 2023 | 1.1100 | 1.1570 | 1.1100 | 1.1400 | 1.1400 | 7,500 |
25 Apr 2023 | 1.1900 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 8,200 |
24 Apr 2023 | 1.2100 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 8,400 |
21 Apr 2023 | 1.2400 | 1.2410 | 1.2300 | 1.2300 | 1.2300 | 3,600 |
20 Apr 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 15,900 |
19 Apr 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 13,000 |
18 Apr 2023 | 1.2500 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 20,200 |
17 Apr 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 26,000 |
14 Apr 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2620 | 1.2620 | 13,200 |
13 Apr 2023 | 1.2800 | 1.3000 | 1.2620 | 1.2800 | 1.2800 | 7,100 |
12 Apr 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 21,200 |
11 Apr 2023 | 1.2900 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 15,500 |
10 Apr 2023 | 1.3000 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 46,500 |
06 Apr 2023 | 1.3000 | 1.3090 | 1.2500 | 1.2600 | 1.2600 | 17,500 |
05 Apr 2023 | 1.3310 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 41,500 |
04 Apr 2023 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 28,900 |
03 Apr 2023 | 1.3500 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 26,000 |
31 Mar 2023 | 1.3500 | 1.4240 | 1.3100 | 1.3900 | 1.3900 | 49,900 |
30 Mar 2023 | 1.4600 | 1.4600 | 1.3000 | 1.3900 | 1.3900 | 74,400 |
29 Mar 2023 | 1.5700 | 1.6000 | 1.4000 | 1.4800 | 1.4800 | 175,900 |
28 Mar 2023 | 1.3500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 623,200 |
27 Mar 2023 | 2.9500 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 72,000 |
24 Mar 2023 | 2.9800 | 2.9900 | 2.8100 | 2.9000 | 2.9000 | 13,200 |
23 Mar 2023 | 2.7700 | 2.7700 | 2.6400 | 2.7470 | 2.7470 | 11,700 |
22 Mar 2023 | 2.7500 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 1,600 |
21 Mar 2023 | 2.5600 | 2.8200 | 2.5600 | 2.7400 | 2.7400 | 2,800 |
20 Mar 2023 | 2.7730 | 2.7730 | 2.6100 | 2.6900 | 2.6900 | 3,300 |
17 Mar 2023 | 2.7900 | 2.8200 | 2.6300 | 2.8000 | 2.8000 | 3,600 |
16 Mar 2023 | 2.6500 | 2.8100 | 2.5710 | 2.7600 | 2.7600 | 11,200 |
15 Mar 2023 | 2.6400 | 2.8400 | 2.6200 | 2.6300 | 2.6300 | 4,500 |
14 Mar 2023 | 2.8540 | 2.8540 | 2.6250 | 2.6400 | 2.6400 | 7,200 |
13 Mar 2023 | 2.6100 | 2.6700 | 2.3600 | 2.6700 | 2.6700 | 31,100 |
10 Mar 2023 | 2.8900 | 2.8900 | 2.6150 | 2.7270 | 2.7270 | 13,400 |
09 Mar 2023 | 3.0600 | 3.0600 | 2.8400 | 3.0200 | 3.0200 | 5,100 |
08 Mar 2023 | 3.1100 | 3.1100 | 2.8610 | 3.0400 | 3.0400 | 5,600 |
07 Mar 2023 | 2.9900 | 2.9900 | 2.8500 | 2.9800 | 2.9800 | 4,400 |
06 Mar 2023 | 2.9400 | 3.1100 | 2.8900 | 3.0100 | 3.0100 | 15,500 |
03 Mar 2023 | 2.7500 | 2.8800 | 2.7500 | 2.8270 | 2.8270 | 10,000 |
02 Mar 2023 | 2.8700 | 3.0800 | 2.7700 | 2.8700 | 2.8700 | 31,800 |
01 Mar 2023 | 2.9400 | 3.0300 | 2.6250 | 2.7900 | 2.7900 | 38,600 |
28 Feb 2023 | 3.3000 | 3.4100 | 3.0000 | 3.1300 | 3.1300 | 20,600 |
27 Feb 2023 | 3.1600 | 3.3800 | 3.0700 | 3.2210 | 3.2210 | 18,800 |
24 Feb 2023 | 3.2600 | 3.3900 | 3.1400 | 3.3100 | 3.3100 | 3,900 |
23 Feb 2023 | 3.3800 | 3.3800 | 3.2100 | 3.2880 | 3.2880 | 20,400 |
22 Feb 2023 | 3.2500 | 3.5140 | 3.2080 | 3.3000 | 3.3000 | 8,600 |
21 Feb 2023 | 3.5800 | 3.6100 | 3.3100 | 3.3500 | 3.3500 | 21,200 |
17 Feb 2023 | 3.5500 | 3.6800 | 3.3200 | 3.5300 | 3.5300 | 12,000 |
16 Feb 2023 | 3.7500 | 3.8200 | 3.5170 | 3.5800 | 3.5800 | 11,900 |
15 Feb 2023 | 3.4700 | 3.7400 | 3.2500 | 3.7000 | 3.7000 | 48,800 |
14 Feb 2023 | 3.5200 | 3.6900 | 3.1600 | 3.6800 | 3.6800 | 98,000 |
13 Feb 2023 | 3.6400 | 3.7200 | 3.5600 | 3.6600 | 3.6600 | 21,900 |
10 Feb 2023 | 3.7800 | 3.7800 | 3.5600 | 3.6900 | 3.6900 | 9,700 |
09 Feb 2023 | 3.6600 | 3.7500 | 3.6500 | 3.7290 | 3.7290 | 10,500 |
08 Feb 2023 | 3.6900 | 3.7600 | 3.6100 | 3.6950 | 3.6950 | 13,900 |
07 Feb 2023 | 3.7300 | 3.7700 | 3.6000 | 3.6400 | 3.6400 | 24,400 |
06 Feb 2023 | 3.5000 | 3.6600 | 3.4500 | 3.6400 | 3.6400 | 69,000 |
03 Feb 2023 | 3.4200 | 3.5300 | 3.3400 | 3.4400 | 3.4400 | 22,200 |
02 Feb 2023 | 3.3600 | 3.3800 | 3.2800 | 3.3700 | 3.3700 | 16,500 |
01 Feb 2023 | 3.6400 | 3.6400 | 3.1600 | 3.1600 | 3.1600 | 54,000 |
31 Jan 2023 | 3.6600 | 3.6900 | 3.4800 | 3.5800 | 3.5800 | 22,900 |
30 Jan 2023 | 3.5650 | 3.6000 | 3.3200 | 3.5500 | 3.5500 | 52,300 |
27 Jan 2023 | 3.3200 | 3.5400 | 3.1500 | 3.5000 | 3.5000 | 123,400 |
26 Jan 2023 | 3.4700 | 3.6200 | 3.1900 | 3.3610 | 3.3610 | 31,000 |
25 Jan 2023 | 3.2100 | 3.5210 | 3.1500 | 3.4100 | 3.4100 | 63,700 |
24 Jan 2023 | 3.3400 | 3.3400 | 3.0080 | 3.1900 | 3.1900 | 18,300 |
23 Jan 2023 | 3.5000 | 3.5000 | 3.0800 | 3.2200 | 3.2200 | 97,000 |
20 Jan 2023 | 2.9900 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 8,100 |
19 Jan 2023 | 2.8000 | 2.8950 | 2.7100 | 2.8500 | 2.8500 | 18,900 |
18 Jan 2023 | 3.2500 | 3.2500 | 2.7900 | 2.8500 | 2.8500 | 46,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |