Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.4600 | 0.4910 | 0.4500 | 0.4770 | 0.4770 | 132,100 |
01 June 2023 | 0.4600 | 0.4790 | 0.4500 | 0.4600 | 0.4600 | 41,200 |
31 May 2023 | 0.4900 | 0.5040 | 0.4550 | 0.4600 | 0.4600 | 112,800 |
30 May 2023 | 0.5220 | 0.5670 | 0.4800 | 0.4840 | 0.4840 | 180,000 |
26 May 2023 | 0.5700 | 0.5700 | 0.5000 | 0.5020 | 0.5020 | 72,200 |
25 May 2023 | 0.6000 | 0.6140 | 0.4800 | 0.5500 | 0.5500 | 375,100 |
24 May 2023 | 0.6410 | 0.6480 | 0.5700 | 0.5920 | 0.5920 | 86,600 |
23 May 2023 | 0.6450 | 0.6620 | 0.6200 | 0.6500 | 0.6500 | 33,200 |
22 May 2023 | 0.6300 | 0.6740 | 0.6220 | 0.6510 | 0.6510 | 81,900 |
19 May 2023 | 0.6610 | 0.6780 | 0.6110 | 0.6200 | 0.6200 | 109,200 |
18 May 2023 | 0.6500 | 0.6630 | 0.6400 | 0.6400 | 0.6400 | 69,400 |
17 May 2023 | 0.6500 | 0.6790 | 0.6200 | 0.6500 | 0.6500 | 158,200 |
16 May 2023 | 0.6600 | 0.6810 | 0.6450 | 0.6580 | 0.6580 | 55,500 |
15 May 2023 | 0.6890 | 0.7000 | 0.6500 | 0.6760 | 0.6760 | 69,400 |
12 May 2023 | 0.6500 | 0.7580 | 0.6500 | 0.7100 | 0.7100 | 243,400 |
11 May 2023 | 0.6800 | 0.6980 | 0.6510 | 0.6700 | 0.6700 | 63,900 |
10 May 2023 | 0.7470 | 0.7900 | 0.6400 | 0.6800 | 0.6800 | 182,800 |
09 May 2023 | 0.7700 | 0.7870 | 0.7200 | 0.7700 | 0.7700 | 110,800 |
08 May 2023 | 0.7600 | 0.7800 | 0.7310 | 0.7720 | 0.7720 | 116,600 |
05 May 2023 | 0.7360 | 0.8500 | 0.6910 | 0.7570 | 0.7570 | 226,500 |
04 May 2023 | 0.6400 | 0.7290 | 0.5800 | 0.7100 | 0.7100 | 856,500 |
03 May 2023 | 0.6200 | 0.6500 | 0.5800 | 0.6140 | 0.6140 | 90,200 |
02 May 2023 | 0.5800 | 0.6330 | 0.5800 | 0.6300 | 0.6300 | 98,100 |
01 May 2023 | 0.6100 | 0.6440 | 0.5900 | 0.5970 | 0.5970 | 196,900 |
28 Apr 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 54,800 |
27 Apr 2023 | 0.5700 | 0.5950 | 0.5600 | 0.5600 | 0.5600 | 41,400 |
26 Apr 2023 | 0.5530 | 0.5800 | 0.5300 | 0.5750 | 0.5750 | 78,100 |
25 Apr 2023 | 0.5850 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 121,500 |
24 Apr 2023 | 0.6630 | 0.6630 | 0.5510 | 0.6030 | 0.6030 | 211,700 |
21 Apr 2023 | 0.6800 | 0.6800 | 0.6160 | 0.6530 | 0.6530 | 58,300 |
20 Apr 2023 | 0.6510 | 0.6860 | 0.6200 | 0.6720 | 0.6720 | 26,000 |
19 Apr 2023 | 0.6300 | 0.6600 | 0.6080 | 0.6380 | 0.6380 | 23,900 |
18 Apr 2023 | 0.6900 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 93,000 |
17 Apr 2023 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 56,700 |
14 Apr 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 127,000 |
13 Apr 2023 | 0.6380 | 0.6700 | 0.6240 | 0.6700 | 0.6700 | 129,400 |
12 Apr 2023 | 0.6200 | 0.6580 | 0.6180 | 0.6500 | 0.6500 | 48,800 |
11 Apr 2023 | 0.6200 | 0.6720 | 0.6000 | 0.6360 | 0.6360 | 109,800 |
10 Apr 2023 | 0.6200 | 0.6210 | 0.5750 | 0.6040 | 0.6040 | 87,600 |
06 Apr 2023 | 0.5900 | 0.6330 | 0.5820 | 0.5850 | 0.5850 | 119,900 |
05 Apr 2023 | 0.6600 | 0.6700 | 0.5820 | 0.5990 | 0.5990 | 216,200 |
04 Apr 2023 | 0.6600 | 0.6930 | 0.6520 | 0.6540 | 0.6540 | 61,800 |
03 Apr 2023 | 0.7000 | 0.7600 | 0.6620 | 0.6620 | 0.6620 | 88,000 |
31 Mar 2023 | 0.7200 | 0.7200 | 0.6730 | 0.6850 | 0.6850 | 129,100 |
30 Mar 2023 | 0.7000 | 0.7250 | 0.6720 | 0.6730 | 0.6730 | 48,600 |
29 Mar 2023 | 0.6700 | 0.7230 | 0.6700 | 0.7020 | 0.7020 | 92,200 |
28 Mar 2023 | 0.6810 | 0.7230 | 0.6700 | 0.6800 | 0.6800 | 118,200 |
27 Mar 2023 | 0.7000 | 0.7190 | 0.6750 | 0.6910 | 0.6910 | 127,500 |
24 Mar 2023 | 0.7400 | 0.8100 | 0.6820 | 0.6840 | 0.6840 | 157,400 |
23 Mar 2023 | 0.7430 | 0.7590 | 0.7300 | 0.7350 | 0.7350 | 68,300 |
22 Mar 2023 | 0.7860 | 0.8480 | 0.7500 | 0.7500 | 0.7500 | 227,100 |
21 Mar 2023 | 0.7600 | 0.7830 | 0.7430 | 0.7530 | 0.7530 | 80,800 |
20 Mar 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7430 | 0.7430 | 92,800 |
17 Mar 2023 | 0.8600 | 0.8600 | 0.7440 | 0.7440 | 0.7440 | 233,000 |
16 Mar 2023 | 0.8150 | 0.8810 | 0.7700 | 0.8100 | 0.8100 | 68,800 |
15 Mar 2023 | 0.8500 | 0.8590 | 0.8000 | 0.8290 | 0.8290 | 109,700 |
14 Mar 2023 | 0.8100 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 218,300 |
13 Mar 2023 | 0.7800 | 0.8200 | 0.7300 | 0.7800 | 0.7800 | 186,000 |
10 Mar 2023 | 0.7890 | 0.9200 | 0.7220 | 0.7220 | 0.7220 | 656,800 |
09 Mar 2023 | 0.8100 | 0.8500 | 0.7200 | 0.7320 | 0.7320 | 183,700 |
08 Mar 2023 | 0.8640 | 0.8830 | 0.7930 | 0.8330 | 0.8330 | 71,300 |
07 Mar 2023 | 0.8800 | 0.9080 | 0.8070 | 0.8660 | 0.8660 | 170,600 |
06 Mar 2023 | 0.8390 | 0.9000 | 0.8100 | 0.8640 | 0.8640 | 170,000 |
03 Mar 2023 | 0.7800 | 0.8390 | 0.7570 | 0.8340 | 0.8340 | 162,400 |
02 Mar 2023 | 0.7900 | 0.8000 | 0.7510 | 0.7530 | 0.7530 | 44,200 |
01 Mar 2023 | 0.7800 | 0.8300 | 0.7510 | 0.7940 | 0.7940 | 98,300 |
28 Feb 2023 | 0.7500 | 0.8450 | 0.7500 | 0.8000 | 0.8000 | 117,600 |
27 Feb 2023 | 0.9000 | 0.9030 | 0.7250 | 0.7500 | 0.7500 | 268,100 |
24 Feb 2023 | 0.7400 | 0.8590 | 0.7000 | 0.8130 | 0.8130 | 403,700 |
23 Feb 2023 | 0.6360 | 0.7630 | 0.6200 | 0.7290 | 0.7290 | 696,800 |
22 Feb 2023 | 0.6500 | 0.6850 | 0.6200 | 0.6210 | 0.6210 | 374,800 |
21 Feb 2023 | 0.6950 | 0.7100 | 0.6470 | 0.6600 | 0.6600 | 454,900 |
17 Feb 2023 | 0.8140 | 0.8200 | 0.6600 | 0.7170 | 0.7170 | 1,665,700 |
16 Feb 2023 | 0.8980 | 0.9900 | 0.8800 | 0.9550 | 0.9550 | 177,000 |
15 Feb 2023 | 0.9000 | 0.9200 | 0.8700 | 0.8950 | 0.8950 | 106,100 |
14 Feb 2023 | 0.9190 | 0.9190 | 0.9000 | 0.9000 | 0.9000 | 32,600 |
13 Feb 2023 | 0.9200 | 0.9200 | 0.8700 | 0.9070 | 0.9070 | 59,700 |
10 Feb 2023 | 0.9200 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 47,000 |
09 Feb 2023 | 0.9500 | 0.9640 | 0.9200 | 0.9400 | 0.9400 | 89,200 |
08 Feb 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 89,100 |
07 Feb 2023 | 0.9500 | 0.9800 | 0.9300 | 0.9690 | 0.9690 | 58,300 |
06 Feb 2023 | 0.9750 | 0.9900 | 0.9100 | 0.9350 | 0.9350 | 111,900 |
03 Feb 2023 | 0.9070 | 0.9800 | 0.9070 | 0.9500 | 0.9500 | 98,000 |
02 Feb 2023 | 0.9460 | 0.9780 | 0.8700 | 0.9210 | 0.9210 | 171,700 |
01 Feb 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 104,500 |
31 Jan 2023 | 0.9530 | 0.9530 | 0.9250 | 0.9300 | 0.9300 | 59,400 |
30 Jan 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 79,900 |
27 Jan 2023 | 0.9190 | 0.9600 | 0.9110 | 0.9450 | 0.9450 | 59,500 |
26 Jan 2023 | 0.9760 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 20,100 |
25 Jan 2023 | 0.9300 | 1.0300 | 0.9100 | 0.9500 | 0.9500 | 73,200 |
24 Jan 2023 | 0.9400 | 0.9790 | 0.9200 | 0.9550 | 0.9550 | 100,000 |
23 Jan 2023 | 1.0100 | 1.0100 | 0.9100 | 0.9290 | 0.9290 | 77,100 |
20 Jan 2023 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 49,100 |
19 Jan 2023 | 0.9700 | 0.9900 | 0.9060 | 0.9300 | 0.9300 | 164,800 |
18 Jan 2023 | 1.0800 | 1.0850 | 0.9700 | 0.9900 | 0.9900 | 239,700 |
17 Jan 2023 | 1.1000 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 107,300 |
13 Jan 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0510 | 1.0510 | 47,900 |
12 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 83,200 |
11 Jan 2023 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 59,600 |
10 Jan 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 82,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |