Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 1.2300 | 1.4800 | 1.2300 | 1.4400 | 1.4400 | 1,433,800 |
25 May 2023 | 1.3400 | 1.4400 | 1.2000 | 1.2100 | 1.2100 | 1,240,900 |
24 May 2023 | 1.3000 | 1.4400 | 1.2900 | 1.3400 | 1.3400 | 1,694,500 |
23 May 2023 | 1.1000 | 1.2800 | 1.1000 | 1.2300 | 1.2300 | 1,305,700 |
22 May 2023 | 1.1300 | 1.1400 | 1.0970 | 1.1100 | 1.1100 | 462,800 |
19 May 2023 | 1.1200 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 384,200 |
18 May 2023 | 1.0400 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 639,600 |
17 May 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 346,900 |
16 May 2023 | 1.0000 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 719,200 |
15 May 2023 | 1.0900 | 1.1450 | 1.0100 | 1.0300 | 1.0300 | 918,700 |
12 May 2023 | 1.0700 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 636,900 |
11 May 2023 | 1.0300 | 1.1000 | 0.9500 | 1.0700 | 1.0700 | 1,759,200 |
10 May 2023 | 1.0200 | 1.2200 | 1.0100 | 1.1500 | 1.1500 | 2,379,300 |
09 May 2023 | 0.9800 | 1.0100 | 0.9430 | 0.9860 | 0.9860 | 550,300 |
08 May 2023 | 0.9900 | 1.0200 | 0.8850 | 0.9150 | 0.9150 | 1,037,700 |
05 May 2023 | 1.0200 | 1.0500 | 0.9620 | 1.0100 | 1.0100 | 654,500 |
04 May 2023 | 1.0600 | 1.0600 | 0.9300 | 1.0200 | 1.0200 | 1,293,400 |
03 May 2023 | 0.8600 | 0.9700 | 0.8400 | 0.9290 | 0.9290 | 1,126,600 |
02 May 2023 | 0.8300 | 0.8540 | 0.7640 | 0.8300 | 0.8300 | 623,800 |
01 May 2023 | 0.7040 | 0.8240 | 0.6920 | 0.8240 | 0.8240 | 1,054,600 |
28 Apr 2023 | 0.8250 | 0.8400 | 0.7200 | 0.7300 | 0.7300 | 1,698,300 |
27 Apr 2023 | 0.8400 | 0.8970 | 0.7900 | 0.8700 | 0.8700 | 1,857,500 |
26 Apr 2023 | 0.9300 | 0.9990 | 0.6850 | 0.7750 | 0.7750 | 5,630,900 |
25 Apr 2023 | 1.2000 | 1.4400 | 0.7720 | 0.9700 | 0.9700 | 111,872,600 |
24 Apr 2023 | 0.6980 | 0.6980 | 0.6110 | 0.6250 | 0.6250 | 4,049,400 |
21 Apr 2023 | 0.6950 | 0.7380 | 0.6560 | 0.6800 | 0.6800 | 524,200 |
20 Apr 2023 | 0.7100 | 0.7800 | 0.6700 | 0.6850 | 0.6850 | 789,500 |
19 Apr 2023 | 0.6100 | 0.7050 | 0.6000 | 0.6870 | 0.6870 | 1,079,900 |
18 Apr 2023 | 0.6520 | 0.6600 | 0.6100 | 0.6160 | 0.6160 | 870,200 |
17 Apr 2023 | 0.7100 | 0.7100 | 0.6110 | 0.6520 | 0.6520 | 1,075,200 |
14 Apr 2023 | 0.6000 | 0.7380 | 0.5850 | 0.6800 | 0.6800 | 1,738,400 |
13 Apr 2023 | 0.5830 | 0.6840 | 0.5700 | 0.6030 | 0.6030 | 1,791,000 |
12 Apr 2023 | 0.5500 | 0.5700 | 0.5040 | 0.5660 | 0.5660 | 1,354,500 |
11 Apr 2023 | 0.5470 | 0.6200 | 0.5000 | 0.5300 | 0.5300 | 1,302,500 |
10 Apr 2023 | 0.4470 | 0.6240 | 0.4300 | 0.5470 | 0.5470 | 5,929,600 |
06 Apr 2023 | 0.4050 | 0.4400 | 0.3950 | 0.4160 | 0.4160 | 809,700 |
05 Apr 2023 | 0.3590 | 0.4170 | 0.3520 | 0.3960 | 0.3960 | 954,800 |
04 Apr 2023 | 0.3500 | 0.3900 | 0.3400 | 0.3460 | 0.3460 | 146,600 |
03 Apr 2023 | 0.3570 | 0.4220 | 0.3010 | 0.3610 | 0.3610 | 927,200 |
31 Mar 2023 | 0.3630 | 0.3840 | 0.3500 | 0.3680 | 0.3680 | 416,100 |
30 Mar 2023 | 0.3750 | 0.4000 | 0.2800 | 0.3500 | 0.3500 | 908,600 |
29 Mar 2023 | 0.4100 | 0.4110 | 0.3610 | 0.3730 | 0.3730 | 698,600 |
28 Mar 2023 | 0.4100 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 630,800 |
27 Mar 2023 | 0.4180 | 0.4200 | 0.3800 | 0.3850 | 0.3850 | 1,587,600 |
24 Mar 2023 | 0.3130 | 0.4800 | 0.3000 | 0.4450 | 0.4450 | 7,161,700 |
23 Mar 2023 | 0.2900 | 0.3240 | 0.2750 | 0.3100 | 0.3100 | 561,100 |
22 Mar 2023 | 0.3100 | 0.3100 | 0.2810 | 0.2860 | 0.2860 | 151,000 |
21 Mar 2023 | 0.3010 | 0.3100 | 0.2980 | 0.3010 | 0.3010 | 43,000 |
20 Mar 2023 | 0.3170 | 0.3300 | 0.2950 | 0.3010 | 0.3010 | 284,600 |
17 Mar 2023 | 0.2960 | 0.3140 | 0.2910 | 0.3060 | 0.3060 | 196,300 |
16 Mar 2023 | 0.3050 | 0.3100 | 0.2910 | 0.3030 | 0.3030 | 536,600 |
15 Mar 2023 | 0.3190 | 0.3200 | 0.3000 | 0.3030 | 0.3030 | 186,500 |
14 Mar 2023 | 0.3440 | 0.3440 | 0.2900 | 0.3170 | 0.3170 | 455,700 |
13 Mar 2023 | 0.3260 | 0.3310 | 0.3060 | 0.3200 | 0.3200 | 627,400 |
10 Mar 2023 | 0.3300 | 0.3400 | 0.3170 | 0.3270 | 0.3270 | 270,400 |
09 Mar 2023 | 0.3560 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 270,900 |
08 Mar 2023 | 0.3400 | 0.3740 | 0.3340 | 0.3600 | 0.3600 | 316,700 |
07 Mar 2023 | 0.3900 | 0.4100 | 0.3280 | 0.3470 | 0.3470 | 1,374,100 |
06 Mar 2023 | 0.3250 | 0.4840 | 0.3050 | 0.4050 | 0.4050 | 1,534,200 |
03 Mar 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3190 | 0.3190 | 104,500 |
02 Mar 2023 | 0.3070 | 0.3200 | 0.3030 | 0.3150 | 0.3150 | 249,700 |
01 Mar 2023 | 0.3000 | 0.3250 | 0.3000 | 0.3070 | 0.3070 | 74,700 |
28 Feb 2023 | 0.3070 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 150,600 |
27 Feb 2023 | 0.3150 | 0.3250 | 0.3000 | 0.3070 | 0.3070 | 128,400 |
24 Feb 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 215,000 |
23 Feb 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 284,900 |
22 Feb 2023 | 0.3500 | 0.3540 | 0.3210 | 0.3210 | 0.3210 | 145,900 |
21 Feb 2023 | 0.3550 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 262,600 |
17 Feb 2023 | 0.3500 | 0.3740 | 0.3400 | 0.3530 | 0.3530 | 440,800 |
16 Feb 2023 | 0.3450 | 0.3780 | 0.3400 | 0.3490 | 0.3490 | 1,243,500 |
15 Feb 2023 | 0.3180 | 0.3500 | 0.3100 | 0.3380 | 0.3380 | 552,400 |
14 Feb 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3030 | 0.3030 | 302,100 |
13 Feb 2023 | 0.3160 | 0.3310 | 0.3120 | 0.3130 | 0.3130 | 191,700 |
10 Feb 2023 | 0.3310 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 92,900 |
09 Feb 2023 | 0.3500 | 0.3500 | 0.3130 | 0.3150 | 0.3150 | 245,300 |
08 Feb 2023 | 0.3500 | 0.3550 | 0.3260 | 0.3300 | 0.3300 | 213,800 |
07 Feb 2023 | 0.3400 | 0.3780 | 0.3310 | 0.3570 | 0.3570 | 754,600 |
06 Feb 2023 | 0.3300 | 0.3550 | 0.3260 | 0.3350 | 0.3350 | 328,600 |
03 Feb 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 238,300 |
02 Feb 2023 | 0.3210 | 0.3390 | 0.3210 | 0.3260 | 0.3260 | 357,800 |
01 Feb 2023 | 0.3150 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 518,700 |
31 Jan 2023 | 0.3190 | 0.3200 | 0.2900 | 0.3090 | 0.3090 | 306,200 |
30 Jan 2023 | 0.3380 | 0.3380 | 0.3020 | 0.3200 | 0.3200 | 172,600 |
27 Jan 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 240,400 |
26 Jan 2023 | 0.3220 | 0.3380 | 0.3000 | 0.3150 | 0.3150 | 391,100 |
25 Jan 2023 | 0.3400 | 0.3440 | 0.3200 | 0.3290 | 0.3290 | 251,600 |
24 Jan 2023 | 0.3100 | 0.3500 | 0.3030 | 0.3310 | 0.3310 | 666,200 |
23 Jan 2023 | 0.2950 | 0.3200 | 0.2810 | 0.3030 | 0.3030 | 373,700 |
20 Jan 2023 | 0.3100 | 0.3100 | 0.2880 | 0.2920 | 0.2920 | 155,400 |
19 Jan 2023 | 0.2940 | 0.3050 | 0.2690 | 0.2940 | 0.2940 | 283,000 |
18 Jan 2023 | 0.3100 | 0.3150 | 0.2800 | 0.2940 | 0.2940 | 372,000 |
17 Jan 2023 | 0.2890 | 0.3180 | 0.2800 | 0.3050 | 0.3050 | 447,700 |
13 Jan 2023 | 0.2620 | 0.2950 | 0.2620 | 0.2770 | 0.2770 | 628,700 |
12 Jan 2023 | 0.2700 | 0.2880 | 0.2600 | 0.2650 | 0.2650 | 372,500 |
11 Jan 2023 | 0.2520 | 0.2750 | 0.2520 | 0.2700 | 0.2700 | 265,800 |
10 Jan 2023 | 0.2500 | 0.2650 | 0.2410 | 0.2530 | 0.2530 | 215,600 |
09 Jan 2023 | 0.2610 | 0.2650 | 0.2310 | 0.2520 | 0.2520 | 221,000 |
06 Jan 2023 | 0.2620 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 405,200 |
05 Jan 2023 | 0.2670 | 0.3300 | 0.2510 | 0.2750 | 0.2750 | 2,711,100 |
04 Jan 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2480 | 0.2480 | 136,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |