Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 8,000 |
Jun 02, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
Jun 01, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 13,400 |
May 31, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 10,200 |
May 30, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 33,000 |
May 29, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
May 26, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 18,500 |
May 25, 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 24,700 |
May 24, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 15,200 |
May 23, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 10,200 |
May 19, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 12,500 |
May 18, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 10,800 |
May 17, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
May 16, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 19,300 |
May 15, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
May 12, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 14,800 |
May 11, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 12,100 |
May 10, 2023 | 0.9300 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 41,400 |
May 09, 2023 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 4,000 |
May 08, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 5,900 |
May 05, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,800 |
May 04, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,200 |
May 03, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 3,700 |
May 02, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
May 01, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,800 |
Apr 28, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,500 |
Apr 27, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Apr 26, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
Apr 25, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 |
Apr 24, 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 11,300 |
Apr 21, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
Apr 20, 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 4,100 |
Apr 19, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 7,700 |
Apr 18, 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 17,600 |
Apr 17, 2023 | 0.8700 | 1.0000 | 0.8700 | 0.9900 | 0.9900 | 57,800 |
Apr 14, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 38,100 |
Apr 13, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 37,700 |
Apr 12, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Apr 11, 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 2,500 |
Apr 10, 2023 | 0.8900 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 9,900 |
Apr 06, 2023 | 0.8800 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 19,500 |
Apr 05, 2023 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 14,500 |
Apr 04, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 3,400 |
Apr 03, 2023 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 4,300 |
Mar 31, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 9,500 |
Mar 30, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,500 |
Mar 29, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 900 |
Mar 28, 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 5,500 |
Mar 27, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 4,400 |
Mar 24, 2023 | 0.8500 | 0.9500 | 0.8300 | 0.9500 | 0.9500 | 39,600 |
Mar 23, 2023 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 11,000 |
Mar 22, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 23,100 |
Mar 21, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
Mar 20, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 100 |
Mar 17, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
Mar 16, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
Mar 15, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 15,100 |
Mar 14, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
Mar 13, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 |
Mar 10, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 14,500 |
Mar 09, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 19,000 |
Mar 08, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 |
Mar 07, 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 22,600 |
Mar 06, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 25,100 |
Mar 03, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 |
Mar 02, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 8,500 |
Mar 01, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Feb 28, 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 3,300 |
Feb 27, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,800 |
Feb 24, 2023 | 0.8900 | 0.9800 | 0.8900 | 0.9500 | 0.9500 | 28,800 |
Feb 23, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 8,100 |
Feb 22, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 7,000 |
Feb 21, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,500 |
Feb 17, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 18,500 |
Feb 16, 2023 | 0.9600 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 23,900 |
Feb 15, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Feb 14, 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 11,600 |
Feb 13, 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 23,100 |
Feb 10, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 3,700 |
Feb 09, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 5,500 |
Feb 08, 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 7,900 |
Feb 07, 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 34,500 |
Feb 06, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 4,400 |
Feb 03, 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 6,700 |
Feb 02, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 5,800 |
Feb 01, 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 7,100 |
Jan 31, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
Jan 30, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 4,000 |
Jan 27, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 |
Jan 26, 2023 | 0.9300 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 178,400 |
Jan 25, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 2,700 |
Jan 24, 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
Jan 23, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 4,900 |
Jan 20, 2023 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 11,300 |
Jan 19, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Jan 18, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 8,200 |
Jan 17, 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 5,300 |
Jan 16, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 3,800 |
Jan 13, 2023 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 5,500 |
Jan 12, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |