Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6500 | 0.6500 | 2,380,100 |
04 Dec 2023 | 0.6300 | 0.7100 | 0.6250 | 0.6900 | 0.6900 | 3,726,800 |
01 Dec 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 774,200 |
30 Nov 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 1,026,500 |
29 Nov 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 425,300 |
28 Nov 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 353,300 |
27 Nov 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 632,200 |
24 Nov 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 1,371,200 |
23 Nov 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 209,100 |
22 Nov 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 705,400 |
21 Nov 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 632,200 |
20 Nov 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 1,149,700 |
17 Nov 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 943,500 |
16 Nov 2023 | 0.6400 | 0.6450 | 0.6200 | 0.6300 | 0.6300 | 885,900 |
15 Nov 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,919,500 |
14 Nov 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 1,275,300 |
13 Nov 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 1,365,300 |
10 Nov 2023 | 0.6900 | 0.7100 | 0.6400 | 0.6500 | 0.6500 | 2,661,300 |
09 Nov 2023 | 0.6400 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 805,800 |
08 Nov 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 857,000 |
07 Nov 2023 | 0.6400 | 0.6750 | 0.6300 | 0.6500 | 0.6500 | 721,100 |
06 Nov 2023 | 0.6900 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 1,775,700 |
03 Nov 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 1,212,400 |
02 Nov 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 1,267,800 |
01 Nov 2023 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 1,972,300 |
31 Oct 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 745,500 |
30 Oct 2023 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 817,200 |
27 Oct 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 551,000 |
26 Oct 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,451,500 |
25 Oct 2023 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 1,410,300 |
24 Oct 2023 | 0.6000 | 0.6500 | 0.5800 | 0.6400 | 0.6400 | 1,976,300 |
23 Oct 2023 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 1,105,700 |
20 Oct 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 996,400 |
19 Oct 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 790,600 |
18 Oct 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 875,400 |
17 Oct 2023 | 0.6900 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | 580,200 |
16 Oct 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 933,500 |
13 Oct 2023 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 698,400 |
12 Oct 2023 | 0.7200 | 0.7200 | 0.6750 | 0.7000 | 0.7000 | 1,255,200 |
11 Oct 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 1,193,000 |
10 Oct 2023 | 0.7600 | 0.8000 | 0.7350 | 0.7600 | 0.7600 | 1,975,900 |
06 Oct 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 1,509,000 |
05 Oct 2023 | 0.7800 | 0.8000 | 0.7550 | 0.7700 | 0.7700 | 2,139,900 |
04 Oct 2023 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 1,748,600 |
03 Oct 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 1,437,500 |
02 Oct 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 1,746,100 |
29 Sept 2023 | 0.8100 | 0.8300 | 0.7750 | 0.7900 | 0.7900 | 1,477,700 |
28 Sept 2023 | 0.8100 | 0.8300 | 0.7600 | 0.8100 | 0.8100 | 4,847,900 |
27 Sept 2023 | 0.9900 | 1.0000 | 0.8850 | 0.9100 | 0.9100 | 4,991,500 |
26 Sept 2023 | 1.0000 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 5,471,700 |
25 Sept 2023 | 1.0000 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 6,753,100 |
22 Sept 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 3,552,100 |
21 Sept 2023 | 1.0200 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 5,639,600 |
20 Sept 2023 | 1.1900 | 1.2100 | 1.0600 | 1.0800 | 1.0800 | 6,031,200 |
19 Sept 2023 | 1.2400 | 1.3000 | 1.1500 | 1.1700 | 1.1700 | 6,867,100 |
18 Sept 2023 | 1.2800 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 6,697,900 |
15 Sept 2023 | 1.2500 | 1.4200 | 1.2100 | 1.3300 | 1.3300 | 13,858,300 |
14 Sept 2023 | 1.0400 | 1.2300 | 1.0400 | 1.1400 | 1.1400 | 9,538,200 |
13 Sept 2023 | 1.2300 | 1.3200 | 0.9800 | 1.0700 | 1.0700 | 13,879,000 |
12 Sept 2023 | 1.2100 | 1.5500 | 1.1200 | 1.2900 | 1.2900 | 22,257,800 |
11 Sept 2023 | 0.7600 | 1.2700 | 0.7600 | 1.2500 | 1.2500 | 21,200,600 |
08 Sept 2023 | 0.6400 | 0.7200 | 0.6200 | 0.7200 | 0.7200 | 4,296,200 |
07 Sept 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 1,045,400 |
06 Sept 2023 | 0.6900 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 2,471,700 |
05 Sept 2023 | 0.6500 | 0.7000 | 0.6400 | 0.6650 | 0.6650 | 2,023,000 |
01 Sept 2023 | 0.6900 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 1,345,500 |
31 Aug 2023 | 0.6600 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 3,469,700 |
30 Aug 2023 | 0.6200 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 1,732,700 |
29 Aug 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 393,000 |
28 Aug 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 337,600 |
25 Aug 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 861,700 |
24 Aug 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 703,300 |
23 Aug 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 455,900 |
22 Aug 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 859,800 |
21 Aug 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 416,400 |
18 Aug 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 679,100 |
17 Aug 2023 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 604,800 |
16 Aug 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 821,600 |
15 Aug 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 218,900 |
14 Aug 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 705,500 |
11 Aug 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 695,400 |
10 Aug 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 533,700 |
09 Aug 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 504,300 |
08 Aug 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 764,200 |
04 Aug 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 568,200 |
03 Aug 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 457,300 |
02 Aug 2023 | 0.7400 | 0.7700 | 0.7150 | 0.7300 | 0.7300 | 791,800 |
01 Aug 2023 | 0.7400 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 1,257,800 |
31 Jul 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 1,283,200 |
28 Jul 2023 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 1,099,600 |
27 Jul 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,296,500 |
26 Jul 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 835,700 |
25 Jul 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 261,200 |
24 Jul 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 809,500 |
21 Jul 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 827,000 |
20 Jul 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 848,500 |
19 Jul 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 422,700 |
18 Jul 2023 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 367,000 |
17 Jul 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 834,100 |
14 Jul 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 997,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |