Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0.7900 | 0.8401 | 0.7900 | 0.8128 | 0.8128 | 11,844 |
Jun 08, 2023 | 0.7900 | 0.8570 | 0.7900 | 0.8100 | 0.8100 | 17,600 |
Jun 07, 2023 | 0.8300 | 0.8550 | 0.8090 | 0.8090 | 0.8090 | 21,100 |
Jun 06, 2023 | 0.8500 | 0.8800 | 0.8280 | 0.8500 | 0.8500 | 21,200 |
Jun 05, 2023 | 0.8400 | 0.8850 | 0.8190 | 0.8840 | 0.8840 | 49,200 |
Jun 02, 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8420 | 0.8420 | 35,900 |
Jun 01, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 18,100 |
May 31, 2023 | 0.8300 | 0.8800 | 0.7920 | 0.8800 | 0.8800 | 72,600 |
May 30, 2023 | 0.8300 | 0.8380 | 0.7900 | 0.8300 | 0.8300 | 6,400 |
May 26, 2023 | 0.8130 | 0.8720 | 0.7820 | 0.8380 | 0.8380 | 66,900 |
May 25, 2023 | 0.8300 | 0.8300 | 0.7850 | 0.8080 | 0.8080 | 34,900 |
May 24, 2023 | 0.8410 | 0.8450 | 0.8050 | 0.8230 | 0.8230 | 14,100 |
May 23, 2023 | 0.8950 | 0.8950 | 0.8270 | 0.8420 | 0.8420 | 43,200 |
May 22, 2023 | 0.8500 | 0.9100 | 0.8400 | 0.8870 | 0.8870 | 49,700 |
May 19, 2023 | 0.7920 | 0.8500 | 0.7920 | 0.8500 | 0.8500 | 99,200 |
May 18, 2023 | 0.7900 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 32,800 |
May 17, 2023 | 0.7600 | 0.8100 | 0.7210 | 0.7890 | 0.7890 | 62,300 |
May 16, 2023 | 0.7100 | 0.7590 | 0.7090 | 0.7360 | 0.7360 | 36,100 |
May 15, 2023 | 0.7000 | 0.7460 | 0.7000 | 0.7460 | 0.7460 | 5,400 |
May 12, 2023 | 0.7200 | 0.7420 | 0.7130 | 0.7160 | 0.7160 | 37,500 |
May 11, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7230 | 0.7230 | 28,100 |
May 10, 2023 | 0.7740 | 0.7830 | 0.7410 | 0.7710 | 0.7710 | 18,300 |
May 09, 2023 | 0.7900 | 0.8500 | 0.7400 | 0.7820 | 0.7820 | 55,600 |
May 08, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 20,100 |
May 05, 2023 | 0.7600 | 0.7800 | 0.7450 | 0.7550 | 0.7550 | 45,200 |
May 04, 2023 | 0.7400 | 0.7600 | 0.7310 | 0.7310 | 0.7310 | 26,300 |
May 03, 2023 | 0.7580 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 58,100 |
May 02, 2023 | 0.7300 | 0.7530 | 0.6960 | 0.7220 | 0.7220 | 114,600 |
May 01, 2023 | 0.7300 | 0.7710 | 0.7300 | 0.7630 | 0.7630 | 26,500 |
Apr 28, 2023 | 0.7600 | 0.7710 | 0.6900 | 0.7580 | 0.7580 | 19,800 |
Apr 27, 2023 | 0.7280 | 0.7510 | 0.7200 | 0.7280 | 0.7280 | 76,700 |
Apr 26, 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7220 | 0.7220 | 19,200 |
Apr 25, 2023 | 0.7400 | 0.7400 | 0.7160 | 0.7170 | 0.7170 | 29,400 |
Apr 24, 2023 | 0.7590 | 0.7700 | 0.7290 | 0.7300 | 0.7300 | 31,700 |
Apr 21, 2023 | 0.7500 | 0.7730 | 0.7290 | 0.7330 | 0.7330 | 38,400 |
Apr 20, 2023 | 0.7610 | 0.7950 | 0.7430 | 0.7490 | 0.7490 | 43,800 |
Apr 19, 2023 | 0.7590 | 0.7980 | 0.7230 | 0.7690 | 0.7690 | 67,900 |
Apr 18, 2023 | 0.7500 | 0.8040 | 0.7000 | 0.7830 | 0.7830 | 70,800 |
Apr 17, 2023 | 0.6900 | 0.7500 | 0.6770 | 0.7190 | 0.7190 | 22,500 |
Apr 14, 2023 | 0.7300 | 0.7300 | 0.6790 | 0.6940 | 0.6940 | 154,000 |
Apr 13, 2023 | 0.7500 | 0.7620 | 0.7100 | 0.7150 | 0.7150 | 116,300 |
Apr 12, 2023 | 0.8000 | 0.8200 | 0.7520 | 0.7800 | 0.7800 | 53,900 |
Apr 11, 2023 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 7,700 |
Apr 10, 2023 | 0.7650 | 0.8060 | 0.7400 | 0.7700 | 0.7700 | 22,400 |
Apr 06, 2023 | 0.7390 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 77,400 |
Apr 05, 2023 | 0.7500 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 15,700 |
Apr 04, 2023 | 0.7800 | 0.8000 | 0.7770 | 0.7770 | 0.7770 | 20,900 |
Apr 03, 2023 | 0.7800 | 0.8120 | 0.7800 | 0.7990 | 0.7990 | 48,900 |
Mar 31, 2023 | 0.7700 | 0.7920 | 0.6400 | 0.7920 | 0.7920 | 617,200 |
Mar 30, 2023 | 0.8200 | 0.8450 | 0.7800 | 0.8450 | 0.8450 | 61,000 |
Mar 29, 2023 | 1.1300 | 1.1300 | 0.7900 | 0.8200 | 0.8200 | 67,500 |
Mar 28, 2023 | 0.7920 | 0.8280 | 0.7920 | 0.8150 | 0.8150 | 2,400 |
Mar 27, 2023 | 0.8000 | 0.8150 | 0.7750 | 0.7900 | 0.7900 | 22,100 |
Mar 24, 2023 | 0.8060 | 0.8320 | 0.8060 | 0.8070 | 0.8070 | 12,000 |
Mar 23, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8530 | 0.8530 | 19,600 |
Mar 22, 2023 | 0.8300 | 0.8740 | 0.7900 | 0.8100 | 0.8100 | 101,200 |
Mar 21, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8280 | 0.8280 | 17,700 |
Mar 20, 2023 | 0.8400 | 0.8790 | 0.8100 | 0.8170 | 0.8170 | 11,300 |
Mar 17, 2023 | 0.8170 | 0.8370 | 0.8090 | 0.8200 | 0.8200 | 34,100 |
Mar 16, 2023 | 0.8500 | 0.8560 | 0.7900 | 0.8500 | 0.8500 | 18,800 |
Mar 15, 2023 | 0.8900 | 0.8920 | 0.7600 | 0.8500 | 0.8500 | 74,700 |
Mar 14, 2023 | 0.8800 | 0.9000 | 0.8570 | 0.8800 | 0.8800 | 31,100 |
Mar 13, 2023 | 0.8900 | 0.9290 | 0.8200 | 0.8700 | 0.8700 | 77,500 |
Mar 10, 2023 | 0.8280 | 0.8600 | 0.8220 | 0.8420 | 0.8420 | 15,300 |
Mar 09, 2023 | 0.8420 | 0.8740 | 0.8230 | 0.8230 | 0.8230 | 45,400 |
Mar 08, 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8460 | 0.8460 | 24,500 |
Mar 07, 2023 | 0.9100 | 0.9100 | 0.8590 | 0.8600 | 0.8600 | 55,000 |
Mar 06, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 17,800 |
Mar 03, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 54,500 |
Mar 02, 2023 | 0.9200 | 0.9590 | 0.9000 | 0.9400 | 0.9400 | 36,600 |
Mar 01, 2023 | 0.9430 | 0.9590 | 0.9130 | 0.9230 | 0.9230 | 49,000 |
Feb 28, 2023 | 0.9360 | 0.9500 | 0.9020 | 0.9310 | 0.9310 | 69,600 |
Feb 27, 2023 | 0.9750 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 115,100 |
Feb 24, 2023 | 0.9050 | 0.9800 | 0.8800 | 0.9750 | 0.9750 | 149,800 |
Feb 23, 2023 | 0.9000 | 0.9510 | 0.8780 | 0.9270 | 0.9270 | 140,400 |
Feb 22, 2023 | 0.8910 | 0.9400 | 0.8570 | 0.9070 | 0.9070 | 119,100 |
Feb 21, 2023 | 0.8900 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 95,900 |
Feb 17, 2023 | 0.8490 | 0.8800 | 0.8480 | 0.8800 | 0.8800 | 62,300 |
Feb 16, 2023 | 0.8940 | 0.9050 | 0.8600 | 0.8750 | 0.8750 | 58,400 |
Feb 15, 2023 | 0.8600 | 0.8990 | 0.8470 | 0.8990 | 0.8990 | 45,000 |
Feb 14, 2023 | 0.8500 | 0.9000 | 0.8360 | 0.8600 | 0.8600 | 72,200 |
Feb 13, 2023 | 0.9000 | 0.9000 | 0.8370 | 0.8700 | 0.8700 | 209,700 |
Feb 10, 2023 | 0.8700 | 0.9200 | 0.8690 | 0.9050 | 0.9050 | 37,800 |
Feb 09, 2023 | 0.8700 | 0.9100 | 0.8640 | 0.8700 | 0.8700 | 141,600 |
Feb 08, 2023 | 0.8890 | 0.9080 | 0.8680 | 0.8700 | 0.8700 | 75,100 |
Feb 07, 2023 | 0.8700 | 0.8900 | 0.8680 | 0.8700 | 0.8700 | 31,700 |
Feb 06, 2023 | 0.9000 | 0.9000 | 0.8650 | 0.8740 | 0.8740 | 147,800 |
Feb 03, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9040 | 0.9040 | 54,900 |
Feb 02, 2023 | 0.8970 | 0.9450 | 0.8930 | 0.9300 | 0.9300 | 304,200 |
Feb 01, 2023 | 0.9010 | 0.9140 | 0.8900 | 0.8900 | 0.8900 | 109,000 |
Jan 31, 2023 | 0.8800 | 0.9020 | 0.8800 | 0.8910 | 0.8910 | 63,700 |
Jan 30, 2023 | 0.9100 | 0.9100 | 0.8730 | 0.8890 | 0.8890 | 83,500 |
Jan 27, 2023 | 0.9230 | 0.9230 | 0.8700 | 0.9100 | 0.9100 | 145,800 |
Jan 26, 2023 | 0.9000 | 0.9230 | 0.8950 | 0.9070 | 0.9070 | 83,700 |
Jan 25, 2023 | 0.9110 | 0.9320 | 0.8960 | 0.8990 | 0.8990 | 52,000 |
Jan 24, 2023 | 0.9100 | 0.9270 | 0.9010 | 0.9110 | 0.9110 | 49,800 |
Jan 23, 2023 | 0.9450 | 0.9460 | 0.9100 | 0.9150 | 0.9150 | 133,500 |
Jan 20, 2023 | 0.9300 | 0.9510 | 0.9290 | 0.9350 | 0.9350 | 52,800 |
Jan 19, 2023 | 0.9370 | 0.9500 | 0.9220 | 0.9290 | 0.9290 | 21,000 |
Jan 18, 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9550 | 0.9550 | 59,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |