Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 0.9100 | 0.9325 | 0.8850 | 0.8850 | 0.8850 | 3,486,557 |
07 June 2023 | 0.9700 | 0.9800 | 0.9000 | 0.9050 | 0.9050 | 4,240,349 |
06 June 2023 | 0.9250 | 0.9650 | 0.9150 | 0.9400 | 0.9400 | 5,497,554 |
05 June 2023 | 0.9050 | 0.9350 | 0.8900 | 0.9250 | 0.9250 | 5,557,931 |
02 June 2023 | 0.8400 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 5,395,381 |
01 June 2023 | 0.8550 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 4,694,006 |
31 May 2023 | 0.8650 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 4,875,228 |
30 May 2023 | 0.8950 | 0.9000 | 0.8550 | 0.8750 | 0.8750 | 3,519,847 |
29 May 2023 | 0.8950 | 0.9200 | 0.8900 | 0.8950 | 0.8950 | 4,208,097 |
26 May 2023 | 0.8400 | 0.8650 | 0.8350 | 0.8600 | 0.8600 | 5,593,519 |
25 May 2023 | 0.8850 | 0.8925 | 0.8450 | 0.8550 | 0.8550 | 7,061,356 |
24 May 2023 | 0.9350 | 0.9375 | 0.9000 | 0.9000 | 0.9000 | 3,609,642 |
23 May 2023 | 0.9450 | 0.9600 | 0.9325 | 0.9400 | 0.9400 | 2,777,171 |
22 May 2023 | 0.9700 | 0.9750 | 0.9300 | 0.9350 | 0.9350 | 3,512,026 |
19 May 2023 | 0.9400 | 0.9850 | 0.9250 | 0.9800 | 0.9800 | 10,680,343 |
18 May 2023 | 0.9000 | 0.9450 | 0.9000 | 0.9350 | 0.9350 | 4,758,480 |
17 May 2023 | 0.9200 | 0.9250 | 0.8850 | 0.8900 | 0.8900 | 7,162,817 |
16 May 2023 | 0.9700 | 0.9750 | 0.9150 | 0.9200 | 0.9200 | 5,338,490 |
15 May 2023 | 0.9850 | 0.9850 | 0.9400 | 0.9550 | 0.9550 | 3,443,758 |
12 May 2023 | 0.9600 | 0.9800 | 0.9450 | 0.9800 | 0.9800 | 5,104,908 |
11 May 2023 | 0.9450 | 0.9900 | 0.9450 | 0.9550 | 0.9550 | 6,454,503 |
10 May 2023 | 0.9350 | 0.9700 | 0.9250 | 0.9400 | 0.9400 | 4,885,634 |
09 May 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9350 | 0.9350 | 9,575,178 |
08 May 2023 | 1.0350 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 11,551,532 |
05 May 2023 | 0.9600 | 1.0375 | 0.9600 | 1.0150 | 1.0150 | 9,609,405 |
04 May 2023 | 0.9950 | 1.0100 | 0.9250 | 0.9450 | 0.9450 | 10,530,163 |
03 May 2023 | 1.0100 | 1.0500 | 0.9900 | 0.9950 | 0.9950 | 8,155,490 |
02 May 2023 | 1.0200 | 1.0950 | 1.0150 | 1.0200 | 1.0200 | 16,305,202 |
01 May 2023 | 1.1500 | 1.1750 | 1.0300 | 1.0300 | 1.0300 | 11,061,437 |
28 Apr 2023 | 1.2700 | 1.2700 | 1.0800 | 1.1550 | 1.1550 | 21,082,990 |
27 Apr 2023 | 1.3050 | 1.3450 | 1.2575 | 1.2800 | 1.2800 | 10,678,619 |
26 Apr 2023 | 1.4800 | 1.4900 | 1.4000 | 1.4150 | 1.4150 | 6,616,386 |
24 Apr 2023 | 1.5100 | 1.5225 | 1.4900 | 1.5050 | 1.5050 | 1,807,291 |
21 Apr 2023 | 1.5400 | 1.5550 | 1.5250 | 1.5300 | 1.5300 | 1,743,483 |
20 Apr 2023 | 1.6000 | 1.6000 | 1.5450 | 1.5600 | 1.5600 | 2,246,991 |
19 Apr 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6150 | 1.6150 | 1,845,878 |
18 Apr 2023 | 1.5950 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 1,616,203 |
17 Apr 2023 | 1.6100 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 1,121,483 |
14 Apr 2023 | 1.5700 | 1.6300 | 1.5600 | 1.6250 | 1.6250 | 1,351,820 |
13 Apr 2023 | 1.5500 | 1.5950 | 1.5300 | 1.5700 | 1.5700 | 2,584,633 |
12 Apr 2023 | 1.6250 | 1.6450 | 1.5600 | 1.5650 | 1.5650 | 2,118,558 |
11 Apr 2023 | 1.5850 | 1.6250 | 1.5650 | 1.6150 | 1.6150 | 1,693,135 |
06 Apr 2023 | 1.6050 | 1.6075 | 1.5550 | 1.5650 | 1.5650 | 2,500,807 |
05 Apr 2023 | 1.6200 | 1.6350 | 1.5850 | 1.6250 | 1.6250 | 1,642,815 |
04 Apr 2023 | 1.7250 | 1.7250 | 1.6300 | 1.6350 | 1.6350 | 2,560,163 |
03 Apr 2023 | 1.8350 | 1.8450 | 1.7150 | 1.7400 | 1.7400 | 3,297,992 |
31 Mar 2023 | 1.7000 | 1.8500 | 1.6950 | 1.8350 | 1.8350 | 5,098,495 |
30 Mar 2023 | 1.6800 | 1.7100 | 1.6600 | 1.6850 | 1.6850 | 2,984,136 |
29 Mar 2023 | 1.6600 | 1.6825 | 1.6300 | 1.6300 | 1.6300 | 3,050,425 |
28 Mar 2023 | 1.5900 | 1.7050 | 1.5725 | 1.6800 | 1.6800 | 4,664,443 |
27 Mar 2023 | 1.4850 | 1.5850 | 1.4800 | 1.5400 | 1.5400 | 3,685,141 |
24 Mar 2023 | 1.4650 | 1.4900 | 1.4550 | 1.4700 | 1.4700 | 2,772,690 |
23 Mar 2023 | 1.5850 | 1.5900 | 1.4800 | 1.4800 | 1.4800 | 3,261,646 |
22 Mar 2023 | 1.6000 | 1.6250 | 1.5900 | 1.6100 | 1.6100 | 1,907,322 |
21 Mar 2023 | 1.5700 | 1.6050 | 1.5425 | 1.5600 | 1.5600 | 2,652,628 |
20 Mar 2023 | 1.5850 | 1.6250 | 1.5350 | 1.5500 | 1.5500 | 4,663,568 |
17 Mar 2023 | 1.6150 | 1.6300 | 1.5625 | 1.5900 | 1.5900 | 27,299,154 |
16 Mar 2023 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 4,569,523 |
15 Mar 2023 | 1.6600 | 1.7000 | 1.6250 | 1.6350 | 1.6350 | 2,117,480 |
14 Mar 2023 | 1.7350 | 1.7475 | 1.6300 | 1.6350 | 1.6350 | 1,988,288 |
13 Mar 2023 | 1.7400 | 1.7950 | 1.7150 | 1.7600 | 1.7600 | 5,630,876 |
10 Mar 2023 | 1.8550 | 1.8550 | 1.7350 | 1.7400 | 1.7400 | 2,910,753 |
09 Mar 2023 | 1.8700 | 1.9075 | 1.8550 | 1.8850 | 1.8850 | 1,902,084 |
08 Mar 2023 | 1.8300 | 1.8750 | 1.8050 | 1.8550 | 1.8550 | 2,300,818 |
07 Mar 2023 | 1.8400 | 1.8650 | 1.8150 | 1.8500 | 1.8500 | 1,746,249 |
06 Mar 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8550 | 1.8550 | 2,749,787 |
03 Mar 2023 | 1.9100 | 1.9300 | 1.8550 | 1.8650 | 1.8650 | 1,739,047 |
02 Mar 2023 | 1.9150 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 2,129,244 |
01 Mar 2023 | 1.8600 | 1.8875 | 1.8350 | 1.8750 | 1.8750 | 918,770 |
28 Feb 2023 | 1.7950 | 1.8900 | 1.7900 | 1.8850 | 1.8850 | 2,058,311 |
27 Feb 2023 | 1.8300 | 1.8300 | 1.7200 | 1.7650 | 1.7650 | 2,249,266 |
24 Feb 2023 | 1.8500 | 1.8700 | 1.8150 | 1.8450 | 1.8450 | 2,169,109 |
23 Feb 2023 | 1.8550 | 1.8650 | 1.8050 | 1.8500 | 1.8500 | 1,709,906 |
22 Feb 2023 | 1.8900 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 2,568,252 |
21 Feb 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 1,420,429 |
20 Feb 2023 | 1.8700 | 1.8800 | 1.8350 | 1.8550 | 1.8550 | 1,154,087 |
17 Feb 2023 | 1.8750 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 1,349,296 |
16 Feb 2023 | 1.9500 | 1.9500 | 1.8750 | 1.8900 | 1.8900 | 1,193,622 |
15 Feb 2023 | 1.9600 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 1,668,456 |
14 Feb 2023 | 1.9000 | 1.9650 | 1.9000 | 1.9350 | 1.9350 | 2,705,761 |
13 Feb 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 2,558,709 |
10 Feb 2023 | 1.8550 | 1.9200 | 1.8325 | 1.8500 | 1.8500 | 2,520,470 |
09 Feb 2023 | 1.9600 | 1.9600 | 1.8850 | 1.8850 | 1.8850 | 2,799,439 |
08 Feb 2023 | 2.0000 | 2.0350 | 1.9900 | 1.9950 | 1.9950 | 1,897,816 |
07 Feb 2023 | 1.9700 | 2.0000 | 1.9700 | 1.9850 | 1.9850 | 1,454,346 |
06 Feb 2023 | 2.0000 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 2,627,586 |
03 Feb 2023 | 2.1500 | 2.1500 | 1.9850 | 2.0200 | 2.0200 | 4,232,605 |
02 Feb 2023 | 2.1100 | 2.1700 | 2.0350 | 2.1300 | 2.1300 | 3,974,472 |
01 Feb 2023 | 2.2300 | 2.2400 | 2.0800 | 2.1000 | 2.1000 | 2,433,934 |
31 Jan 2023 | 2.2800 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 3,067,842 |
30 Jan 2023 | 2.3900 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 1,589,392 |
27 Jan 2023 | 2.4000 | 2.4300 | 2.3400 | 2.3900 | 2.3900 | 2,960,544 |
25 Jan 2023 | 2.4000 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 1,535,886 |
24 Jan 2023 | 2.3300 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 3,043,788 |
23 Jan 2023 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 1,126,889 |
20 Jan 2023 | 2.2300 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 975,543 |
19 Jan 2023 | 2.2500 | 2.2500 | 2.1850 | 2.2300 | 2.2300 | 1,181,556 |
18 Jan 2023 | 2.2900 | 2.2950 | 2.2200 | 2.2600 | 2.2600 | 1,237,511 |
17 Jan 2023 | 2.2500 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 1,539,181 |
16 Jan 2023 | 2.2800 | 2.2950 | 2.2300 | 2.2900 | 2.2900 | 1,581,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |