Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.6620 | 0.7000 | 0.6620 | 0.7000 | 0.7000 | 28,200 |
Jun 01, 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 22,300 |
May 31, 2023 | 0.6700 | 0.7040 | 0.6500 | 0.6900 | 0.6900 | 7,200 |
May 30, 2023 | 0.7200 | 0.7200 | 0.6700 | 0.6950 | 0.6950 | 14,400 |
May 26, 2023 | 0.7020 | 0.7320 | 0.7020 | 0.7200 | 0.7200 | 21,300 |
May 25, 2023 | 0.7250 | 0.7340 | 0.6830 | 0.7340 | 0.7340 | 14,600 |
May 24, 2023 | 0.7060 | 0.7300 | 0.7000 | 0.7240 | 0.7240 | 25,200 |
May 23, 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 9,900 |
May 22, 2023 | 0.6940 | 0.7500 | 0.6820 | 0.7300 | 0.7300 | 31,800 |
May 19, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7200 | 0.7200 | 41,000 |
May 18, 2023 | 0.7000 | 0.7350 | 0.6500 | 0.6700 | 0.6700 | 18,300 |
May 17, 2023 | 0.7500 | 0.7500 | 0.6870 | 0.7000 | 0.7000 | 47,000 |
May 16, 2023 | 0.7000 | 0.7500 | 0.6750 | 0.6850 | 0.6850 | 6,900 |
May 15, 2023 | 0.6550 | 0.8000 | 0.6550 | 0.7320 | 0.7320 | 30,200 |
May 12, 2023 | 0.6720 | 0.6720 | 0.6390 | 0.6710 | 0.6710 | 4,300 |
May 11, 2023 | 0.6300 | 0.6720 | 0.6300 | 0.6720 | 0.6720 | 5,100 |
May 10, 2023 | 0.7000 | 0.7300 | 0.6300 | 0.6300 | 0.6300 | 42,200 |
May 09, 2023 | 0.7100 | 0.7100 | 0.6930 | 0.7000 | 0.7000 | 64,900 |
May 08, 2023 | 0.7800 | 0.7800 | 0.7000 | 0.7210 | 0.7210 | 31,800 |
May 05, 2023 | 0.7200 | 0.7590 | 0.7000 | 0.7590 | 0.7590 | 30,800 |
May 04, 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 45,700 |
May 03, 2023 | 0.8200 | 0.8200 | 0.7390 | 0.7730 | 0.7730 | 107,900 |
May 02, 2023 | 0.7850 | 0.8200 | 0.7010 | 0.8200 | 0.8200 | 75,700 |
May 01, 2023 | 0.7660 | 0.8600 | 0.7250 | 0.8100 | 0.8100 | 268,000 |
Apr 28, 2023 | 0.5500 | 0.7950 | 0.5500 | 0.7050 | 0.7050 | 356,600 |
Apr 27, 2023 | 0.5580 | 0.6160 | 0.4800 | 0.5500 | 0.5500 | 127,400 |
Apr 26, 2023 | 0.5580 | 0.5860 | 0.4700 | 0.5750 | 0.5750 | 125,000 |
Apr 25, 2023 | 0.5300 | 0.5960 | 0.4000 | 0.5200 | 0.5200 | 73,500 |
Apr 24, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 30,200 |
Apr 21, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5510 | 0.5510 | 4,600 |
Apr 20, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 16,500 |
Apr 19, 2023 | 0.5600 | 0.6030 | 0.5600 | 0.6030 | 0.6030 | 4,100 |
Apr 18, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.5990 | 0.5990 | 22,300 |
Apr 17, 2023 | 0.6400 | 0.6400 | 0.5600 | 0.5800 | 0.5800 | 5,700 |
Apr 14, 2023 | 0.6000 | 0.6410 | 0.6000 | 0.6300 | 0.6300 | 4,500 |
Apr 13, 2023 | 0.6080 | 0.6600 | 0.6080 | 0.6400 | 0.6400 | 19,000 |
Apr 12, 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6080 | 0.6080 | 10,800 |
Apr 11, 2023 | 0.5860 | 0.6630 | 0.5300 | 0.6500 | 0.6500 | 49,600 |
Apr 10, 2023 | 0.6100 | 0.6600 | 0.5900 | 0.6550 | 0.6550 | 27,500 |
Apr 06, 2023 | 0.6260 | 0.6600 | 0.6100 | 0.6590 | 0.6590 | 21,900 |
Apr 05, 2023 | 0.6630 | 0.6700 | 0.6210 | 0.6260 | 0.6260 | 22,700 |
Apr 04, 2023 | 0.6600 | 0.7010 | 0.6500 | 0.6630 | 0.6630 | 13,100 |
Apr 03, 2023 | 0.6600 | 0.6870 | 0.6570 | 0.6850 | 0.6850 | 11,000 |
Mar 31, 2023 | 0.6690 | 0.6870 | 0.6500 | 0.6870 | 0.6870 | 4,100 |
Mar 30, 2023 | 0.6680 | 0.7010 | 0.6580 | 0.6790 | 0.6790 | 5,600 |
Mar 29, 2023 | 0.7010 | 0.7010 | 0.6620 | 0.6860 | 0.6860 | 24,400 |
Mar 28, 2023 | 0.7000 | 0.7010 | 0.6850 | 0.7010 | 0.7010 | 24,900 |
Mar 27, 2023 | 0.6270 | 0.7010 | 0.6270 | 0.6580 | 0.6580 | 11,200 |
Mar 24, 2023 | 0.7010 | 0.7020 | 0.6300 | 0.6900 | 0.6900 | 8,100 |
Mar 23, 2023 | 0.7250 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 13,500 |
Mar 22, 2023 | 0.7400 | 0.7500 | 0.6900 | 0.7460 | 0.7460 | 23,000 |
Mar 21, 2023 | 0.6600 | 0.7440 | 0.6600 | 0.7200 | 0.7200 | 40,300 |
Mar 20, 2023 | 0.6900 | 0.7450 | 0.6110 | 0.6830 | 0.6830 | 41,100 |
Mar 17, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 13,000 |
Mar 16, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 7,800 |
Mar 15, 2023 | 0.7150 | 0.7500 | 0.6850 | 0.7500 | 0.7500 | 44,700 |
Mar 14, 2023 | 0.7300 | 0.8700 | 0.7200 | 0.7290 | 0.7290 | 29,500 |
Mar 13, 2023 | 0.7260 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 13,300 |
Mar 10, 2023 | 0.7320 | 0.7500 | 0.7150 | 0.7300 | 0.7300 | 13,900 |
Mar 09, 2023 | 0.7220 | 0.7500 | 0.7150 | 0.7460 | 0.7460 | 17,000 |
Mar 08, 2023 | 0.7400 | 0.7400 | 0.7130 | 0.7400 | 0.7400 | 7,400 |
Mar 07, 2023 | 0.6560 | 0.7400 | 0.6560 | 0.7400 | 0.7400 | 28,800 |
Mar 06, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 14,900 |
Mar 03, 2023 | 0.6900 | 0.6900 | 0.6380 | 0.6870 | 0.6870 | 41,600 |
Mar 02, 2023 | 0.6670 | 0.6900 | 0.6100 | 0.6900 | 0.6900 | 23,700 |
Mar 01, 2023 | 0.6800 | 0.7050 | 0.6800 | 0.6900 | 0.6900 | 25,300 |
Feb 28, 2023 | 0.7300 | 0.7300 | 0.6820 | 0.7050 | 0.7050 | 12,300 |
Feb 27, 2023 | 0.7200 | 0.7500 | 0.6700 | 0.7190 | 0.7190 | 24,200 |
Feb 24, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 23,000 |
Feb 23, 2023 | 0.8020 | 0.8400 | 0.7000 | 0.7500 | 0.7500 | 39,900 |
Feb 22, 2023 | 0.7910 | 0.8060 | 0.7600 | 0.7960 | 0.7960 | 18,600 |
Feb 21, 2023 | 0.8410 | 0.8410 | 0.7920 | 0.8100 | 0.8100 | 21,900 |
Feb 17, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8390 | 0.8390 | 10,600 |
Feb 16, 2023 | 0.8560 | 0.8560 | 0.8000 | 0.8380 | 0.8380 | 9,700 |
Feb 15, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8420 | 0.8420 | 16,100 |
Feb 14, 2023 | 0.8300 | 0.9000 | 0.8000 | 0.8400 | 0.8400 | 61,000 |
Feb 13, 2023 | 0.8500 | 0.8800 | 0.8350 | 0.8770 | 0.8770 | 12,800 |
Feb 10, 2023 | 0.8800 | 0.8830 | 0.8080 | 0.8800 | 0.8800 | 24,300 |
Feb 09, 2023 | 0.8800 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 47,500 |
Feb 08, 2023 | 0.8700 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 30,000 |
Feb 07, 2023 | 0.8940 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 57,400 |
Feb 06, 2023 | 0.9600 | 0.9690 | 0.9000 | 0.9270 | 0.9270 | 24,500 |
Feb 03, 2023 | 0.8700 | 0.9800 | 0.8700 | 0.9690 | 0.9690 | 40,300 |
Feb 02, 2023 | 0.9450 | 1.0000 | 0.8500 | 0.9400 | 0.9400 | 824,100 |
Feb 01, 2023 | 0.8580 | 0.9300 | 0.8490 | 0.8900 | 0.8900 | 158,600 |
Jan 31, 2023 | 0.8500 | 0.8580 | 0.7500 | 0.8150 | 0.8150 | 94,100 |
Jan 30, 2023 | 0.8700 | 0.9300 | 0.8000 | 0.8610 | 0.8610 | 32,500 |
Jan 27, 2023 | 0.9000 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 32,500 |
Jan 26, 2023 | 0.8600 | 0.9170 | 0.8600 | 0.9150 | 0.9150 | 9,100 |
Jan 25, 2023 | 0.8810 | 0.9470 | 0.8500 | 0.9000 | 0.9000 | 30,200 |
Jan 24, 2023 | 0.9200 | 0.9700 | 0.8640 | 0.9080 | 0.9080 | 105,100 |
Jan 23, 2023 | 0.9100 | 0.9710 | 0.9100 | 0.9180 | 0.9180 | 24,800 |
Jan 20, 2023 | 0.9600 | 0.9710 | 0.9100 | 0.9100 | 0.9100 | 59,500 |
Jan 19, 2023 | 1.0100 | 1.0300 | 0.9600 | 0.9710 | 0.9710 | 41,800 |
Jan 18, 2023 | 1.0750 | 1.0990 | 1.0100 | 1.0100 | 1.0100 | 63,900 |
Jan 17, 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 37,100 |
Jan 13, 2023 | 1.1500 | 1.3400 | 1.0000 | 1.0300 | 1.0300 | 632,800 |
Jan 12, 2023 | 0.8600 | 1.1700 | 0.8500 | 1.1000 | 1.1000 | 389,000 |
Jan 11, 2023 | 0.7550 | 0.8820 | 0.7280 | 0.8310 | 0.8310 | 183,100 |
Jan 10, 2023 | 0.6510 | 0.7300 | 0.6450 | 0.7270 | 0.7270 | 279,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |