Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 34,273 |
07 June 2023 | 1.0800 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 87,400 |
06 June 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 140,400 |
05 June 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 146,300 |
02 June 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 68,900 |
01 June 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 22,500 |
31 May 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 63,100 |
30 May 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 81,600 |
26 May 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 101,700 |
25 May 2023 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 86,300 |
24 May 2023 | 1.0000 | 1.1200 | 1.0000 | 1.0900 | 1.0900 | 291,000 |
23 May 2023 | 0.9800 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 98,700 |
22 May 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 142,400 |
19 May 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 184,600 |
18 May 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 198,500 |
17 May 2023 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 51,000 |
16 May 2023 | 0.8400 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 22,800 |
15 May 2023 | 0.8500 | 0.8500 | 0.7700 | 0.8400 | 0.8400 | 69,900 |
12 May 2023 | 0.8700 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 19,600 |
11 May 2023 | 0.8600 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 22,100 |
10 May 2023 | 0.8800 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 20,600 |
09 May 2023 | 0.8000 | 0.9100 | 0.7600 | 0.8900 | 0.8900 | 289,700 |
08 May 2023 | 0.8600 | 0.9900 | 0.8300 | 0.8500 | 0.8500 | 364,600 |
05 May 2023 | 0.8400 | 0.9500 | 0.7400 | 0.8700 | 0.8700 | 3,735,100 |
04 May 2023 | 0.6500 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 61,600 |
03 May 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 59,000 |
02 May 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 55,100 |
01 May 2023 | 0.7800 | 0.7800 | 0.6900 | 0.7000 | 0.7000 | 89,300 |
28 Apr 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 116,500 |
27 Apr 2023 | 0.7300 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 74,100 |
26 Apr 2023 | 0.7600 | 0.7900 | 0.7200 | 0.7200 | 0.7200 | 46,700 |
25 Apr 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 17,300 |
24 Apr 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 3,600 |
21 Apr 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 19,700 |
20 Apr 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 4,600 |
19 Apr 2023 | 0.7900 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 23,200 |
18 Apr 2023 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 19,500 |
17 Apr 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 53,800 |
14 Apr 2023 | 0.8200 | 0.8800 | 0.7900 | 0.8100 | 0.8100 | 120,100 |
13 Apr 2023 | 0.9000 | 0.9000 | 0.7900 | 0.8200 | 0.8200 | 42,700 |
12 Apr 2023 | 0.8800 | 0.9000 | 0.8100 | 0.9000 | 0.9000 | 42,500 |
11 Apr 2023 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 9,100 |
10 Apr 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 8,300 |
06 Apr 2023 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 13,700 |
05 Apr 2023 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 15,800 |
04 Apr 2023 | 0.8900 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 20,200 |
03 Apr 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 21,800 |
31 Mar 2023 | 0.9200 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 22,600 |
30 Mar 2023 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 22,200 |
29 Mar 2023 | 0.8700 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 138,000 |
28 Mar 2023 | 0.8200 | 0.8700 | 0.8100 | 0.8600 | 0.8600 | 142,100 |
27 Mar 2023 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | 0.7600 | 15,200 |
24 Mar 2023 | 0.8100 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 26,700 |
23 Mar 2023 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 2,600 |
22 Mar 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 7,100 |
21 Mar 2023 | 0.8600 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 14,900 |
20 Mar 2023 | 0.8400 | 0.8700 | 0.7900 | 0.8700 | 0.8700 | 8,600 |
17 Mar 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 5,000 |
16 Mar 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8400 | 0.8400 | 20,900 |
15 Mar 2023 | 0.7300 | 0.9000 | 0.7300 | 0.8500 | 0.8500 | 187,400 |
14 Mar 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 29,000 |
13 Mar 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 18,100 |
10 Mar 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 13,200 |
09 Mar 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 6,600 |
08 Mar 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 3,500 |
07 Mar 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 38,800 |
06 Mar 2023 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 17,200 |
03 Mar 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 13,600 |
02 Mar 2023 | 0.8500 | 0.8600 | 0.7500 | 0.7800 | 0.7800 | 49,200 |
01 Mar 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 4,200 |
28 Feb 2023 | 0.8400 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 26,600 |
27 Feb 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 6,800 |
24 Feb 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 17,700 |
23 Feb 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 9,300 |
22 Feb 2023 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 65,200 |
21 Feb 2023 | 0.8400 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 7,200 |
17 Feb 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 6,200 |
16 Feb 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 2,200 |
15 Feb 2023 | 0.8400 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 8,900 |
14 Feb 2023 | 0.8500 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 29,100 |
13 Feb 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 43,500 |
10 Feb 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 8,500 |
09 Feb 2023 | 0.9500 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 35,200 |
08 Feb 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 3,800 |
07 Feb 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 45,500 |
06 Feb 2023 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 59,200 |
03 Feb 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 16,700 |
02 Feb 2023 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 19,600 |
01 Feb 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 8,300 |
31 Jan 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 21,900 |
30 Jan 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 4,500 |
27 Jan 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 16,100 |
26 Jan 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 3,200 |
25 Jan 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 3,800 |
24 Jan 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 28,500 |
23 Jan 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 24,400 |
20 Jan 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 23,300 |
19 Jan 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 2,500 |
18 Jan 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 10,000 |
17 Jan 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |