Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.8440 | 0.8560 | 0.7000 | 0.7890 | 0.7890 | 101,938 |
01 June 2023 | 0.8800 | 0.8960 | 0.7000 | 0.8440 | 0.8440 | 193,972 |
31 May 2023 | - | - | - | - | - | - |
30 May 2023 | 0.7120 | 0.7500 | 0.6890 | 0.7490 | 0.7490 | 251,093 |
29 May 2023 | 0.6930 | 0.7120 | 0.6690 | 0.7120 | 0.7120 | 242,475 |
26 May 2023 | 0.6930 | 0.6930 | 0.6290 | 0.6880 | 0.6880 | 123,474 |
25 May 2023 | 0.7000 | 0.7000 | 0.6470 | 0.6880 | 0.6880 | 83,886 |
24 May 2023 | 0.6900 | 0.7090 | 0.6520 | 0.6520 | 0.6520 | 58,892 |
23 May 2023 | 0.6970 | 0.6970 | 0.6790 | 0.6790 | 0.6790 | 56,121 |
22 May 2023 | 0.7000 | 0.7000 | 0.6790 | 0.6970 | 0.6970 | 18,377 |
19 May 2023 | 0.6800 | 0.6800 | 0.6690 | 0.6790 | 0.6790 | 76,250 |
17 May 2023 | 0.6820 | 0.6880 | 0.6000 | 0.6800 | 0.6800 | 142,252 |
16 May 2023 | 0.6500 | 0.6890 | 0.6500 | 0.6760 | 0.6760 | 32,035 |
15 May 2023 | 0.6900 | 0.6900 | 0.6540 | 0.6860 | 0.6860 | 163,959 |
12 May 2023 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 88,452 |
11 May 2023 | 0.6960 | 0.6960 | 0.6580 | 0.6900 | 0.6900 | 46,145 |
10 May 2023 | 0.6400 | 0.6970 | 0.6370 | 0.6960 | 0.6960 | 55,701 |
09 May 2023 | 0.6400 | 0.6970 | 0.6150 | 0.6740 | 0.6740 | 217,661 |
08 May 2023 | 0.7200 | 0.7200 | 0.6250 | 0.6400 | 0.6400 | 255,959 |
05 May 2023 | 0.6630 | 0.7200 | 0.6620 | 0.7200 | 0.7200 | 425,973 |
04 May 2023 | 0.6390 | 0.6620 | 0.6120 | 0.6620 | 0.6620 | 412,394 |
03 May 2023 | 0.6480 | 0.6480 | 0.6100 | 0.6300 | 0.6300 | 99,482 |
02 May 2023 | 0.6250 | 0.6310 | 0.6100 | 0.6250 | 0.6250 | 55,872 |
28 Apr 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 40,758 |
27 Apr 2023 | 0.6100 | 0.6150 | 0.5900 | 0.6100 | 0.6100 | 79,513 |
26 Apr 2023 | 0.6520 | 0.6520 | 0.6020 | 0.6210 | 0.6210 | 23,741 |
25 Apr 2023 | 0.6190 | 0.6750 | 0.6120 | 0.6530 | 0.6530 | 49,415 |
24 Apr 2023 | 0.6310 | 0.6790 | 0.5960 | 0.6000 | 0.6000 | 196,286 |
21 Apr 2023 | 0.6360 | 0.6800 | 0.6360 | 0.6500 | 0.6500 | 105,952 |
20 Apr 2023 | 0.6610 | 0.6650 | 0.6580 | 0.6640 | 0.6640 | 13,745 |
19 Apr 2023 | 0.6630 | 0.6790 | 0.6290 | 0.6580 | 0.6580 | 193,339 |
18 Apr 2023 | 0.6410 | 0.6650 | 0.5990 | 0.6630 | 0.6630 | 446,087 |
17 Apr 2023 | 0.6650 | 0.6650 | 0.6260 | 0.6430 | 0.6430 | 76,269 |
14 Apr 2023 | 0.6830 | 0.6830 | 0.6440 | 0.6640 | 0.6640 | 329,631 |
13 Apr 2023 | 0.6520 | 0.6980 | 0.6030 | 0.6430 | 0.6430 | 63,870 |
12 Apr 2023 | 0.6800 | 0.6800 | 0.6290 | 0.6520 | 0.6520 | 313,901 |
11 Apr 2023 | 0.6920 | 0.6920 | 0.6190 | 0.6870 | 0.6870 | 39,879 |
06 Apr 2023 | 0.6460 | 0.7090 | 0.5750 | 0.6920 | 0.6920 | 42,797 |
05 Apr 2023 | 0.6680 | 0.6680 | 0.6020 | 0.6460 | 0.6460 | 108,529 |
04 Apr 2023 | 0.6660 | 0.6750 | 0.6650 | 0.6680 | 0.6680 | 19,767 |
03 Apr 2023 | 0.7090 | 0.7090 | 0.6510 | 0.6760 | 0.6760 | 24,886 |
31 Mar 2023 | 0.6550 | 0.7100 | 0.6550 | 0.7020 | 0.7020 | 41,586 |
30 Mar 2023 | 0.6380 | 0.6600 | 0.6360 | 0.6550 | 0.6550 | 16,681 |
29 Mar 2023 | 0.6480 | 0.6590 | 0.6350 | 0.6380 | 0.6380 | 58,472 |
28 Mar 2023 | 0.6700 | 0.6990 | 0.6000 | 0.6480 | 0.6480 | 628,264 |
27 Mar 2023 | 0.6600 | 0.7040 | 0.6500 | 0.6700 | 0.6700 | 229,054 |
24 Mar 2023 | 0.6200 | 0.6610 | 0.6200 | 0.6590 | 0.6590 | 261,597 |
23 Mar 2023 | 0.6580 | 0.6590 | 0.6010 | 0.6200 | 0.6200 | 50,075 |
22 Mar 2023 | 0.6590 | 0.6590 | 0.6190 | 0.6190 | 0.6190 | 12,648 |
21 Mar 2023 | 0.6890 | 0.6890 | 0.6450 | 0.6450 | 0.6450 | 102,367 |
20 Mar 2023 | 0.6640 | 0.7490 | 0.6150 | 0.6450 | 0.6450 | 82,237 |
17 Mar 2023 | 0.6890 | 0.6990 | 0.6540 | 0.6640 | 0.6640 | 325,618 |
16 Mar 2023 | 0.7600 | 0.7600 | 0.6970 | 0.7390 | 0.7390 | 301,892 |
15 Mar 2023 | 0.7560 | 0.7630 | 0.7300 | 0.7600 | 0.7600 | 194,713 |
14 Mar 2023 | 0.7590 | 0.7640 | 0.7330 | 0.7560 | 0.7560 | 162,564 |
13 Mar 2023 | 0.8100 | 0.8870 | 0.7470 | 0.7640 | 0.7640 | 203,624 |
10 Mar 2023 | 0.8960 | 0.8960 | 0.7500 | 0.8090 | 0.8090 | 524,745 |
09 Mar 2023 | 0.8950 | 0.9080 | 0.8770 | 0.9000 | 0.9000 | 60,977 |
08 Mar 2023 | 0.8990 | 0.8990 | 0.8490 | 0.8950 | 0.8950 | 32,456 |
07 Mar 2023 | 0.8580 | 0.9000 | 0.8580 | 0.8800 | 0.8800 | 155,761 |
06 Mar 2023 | 0.8860 | 0.9240 | 0.8580 | 0.8580 | 0.8580 | 237,684 |
03 Mar 2023 | 0.8410 | 0.8850 | 0.8030 | 0.8580 | 0.8580 | 186,560 |
02 Mar 2023 | 0.8490 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 138,629 |
01 Mar 2023 | 0.7760 | 0.8460 | 0.7760 | 0.8290 | 0.8290 | 79,957 |
28 Feb 2023 | 0.7200 | 0.7930 | 0.7200 | 0.7760 | 0.7760 | 71,622 |
27 Feb 2023 | 0.7000 | 0.7970 | 0.7000 | 0.7200 | 0.7200 | 72,622 |
24 Feb 2023 | 0.7300 | 0.7740 | 0.7110 | 0.7410 | 0.7410 | 110,190 |
23 Feb 2023 | 0.7590 | 0.7590 | 0.7300 | 0.7440 | 0.7440 | 96,792 |
22 Feb 2023 | 0.8230 | 0.8230 | 0.7500 | 0.7510 | 0.7510 | 16,351 |
21 Feb 2023 | 0.7960 | 0.7960 | 0.7240 | 0.7240 | 0.7240 | 41,014 |
20 Feb 2023 | 0.7840 | 0.8430 | 0.7790 | 0.7960 | 0.7960 | 41,526 |
17 Feb 2023 | 0.7750 | 0.8330 | 0.7170 | 0.7840 | 0.7840 | 59,346 |
16 Feb 2023 | 0.7910 | 0.8040 | 0.7720 | 0.7750 | 0.7750 | 9,988 |
15 Feb 2023 | 0.7800 | 0.8230 | 0.7550 | 0.7910 | 0.7910 | 53,907 |
14 Feb 2023 | 0.7800 | 0.8130 | 0.7600 | 0.8000 | 0.8000 | 235,891 |
13 Feb 2023 | 0.8100 | 0.8100 | 0.7740 | 0.7890 | 0.7890 | 155,457 |
10 Feb 2023 | 0.8000 | 0.8540 | 0.8000 | 0.8110 | 0.8110 | 232,556 |
09 Feb 2023 | 0.8780 | 0.8880 | 0.8210 | 0.8420 | 0.8420 | 60,936 |
08 Feb 2023 | 0.8700 | 0.8850 | 0.8510 | 0.8780 | 0.8780 | 123,032 |
07 Feb 2023 | 0.9070 | 0.9070 | 0.8510 | 0.8700 | 0.8700 | 133,507 |
06 Feb 2023 | 0.9040 | 0.9190 | 0.9040 | 0.9070 | 0.9070 | 67,315 |
03 Feb 2023 | 0.8950 | 0.9400 | 0.8860 | 0.9030 | 0.9030 | 266,413 |
02 Feb 2023 | 0.9000 | 0.9110 | 0.8660 | 0.8950 | 0.8950 | 138,369 |
01 Feb 2023 | 0.9100 | 0.9350 | 0.8910 | 0.9100 | 0.9100 | 71,115 |
31 Jan 2023 | 0.9100 | 0.9300 | 0.8940 | 0.9100 | 0.9100 | 168,447 |
30 Jan 2023 | 0.9070 | 0.9240 | 0.8660 | 0.9100 | 0.9100 | 56,281 |
27 Jan 2023 | 0.8900 | 0.9190 | 0.8880 | 0.8940 | 0.8940 | 77,527 |
26 Jan 2023 | 0.9420 | 0.9420 | 0.8710 | 0.8900 | 0.8900 | 171,732 |
25 Jan 2023 | 0.8800 | 0.9080 | 0.8700 | 0.8950 | 0.8950 | 173,287 |
24 Jan 2023 | 0.9090 | 0.9440 | 0.8810 | 0.8850 | 0.8850 | 72,465 |
23 Jan 2023 | 0.9200 | 0.9200 | 0.8530 | 0.9090 | 0.9090 | 176,583 |
20 Jan 2023 | 0.9030 | 0.9440 | 0.9030 | 0.9200 | 0.9200 | 38,176 |
19 Jan 2023 | 0.9260 | 0.9320 | 0.8990 | 0.9030 | 0.9030 | 151,424 |
18 Jan 2023 | 0.9420 | 0.9420 | 0.9100 | 0.9260 | 0.9260 | 14,937 |
17 Jan 2023 | 0.9380 | 0.9440 | 0.9150 | 0.9420 | 0.9420 | 185,818 |
16 Jan 2023 | 0.9120 | 0.9370 | 0.9010 | 0.9330 | 0.9330 | 99,514 |
13 Jan 2023 | 0.9270 | 0.9300 | 0.9090 | 0.9200 | 0.9200 | 72,938 |
12 Jan 2023 | 0.9300 | 0.9300 | 0.8630 | 0.9260 | 0.9260 | 114,649 |
11 Jan 2023 | 0.8620 | 0.9290 | 0.8620 | 0.9100 | 0.9100 | 138,254 |
10 Jan 2023 | 0.8600 | 0.9290 | 0.8600 | 0.9150 | 0.9150 | 141,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |