Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 30,013 |
07 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 95,245 |
06 Dec 2023 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7900 | 27,174 |
05 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 1,663 |
04 Dec 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 107,862 |
01 Dec 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 10,510 |
30 Nov 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 509 |
29 Nov 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,110 |
28 Nov 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 113 |
27 Nov 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
24 Nov 2023 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 9,040 |
23 Nov 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
22 Nov 2023 | 0.7950 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 27,981 |
21 Nov 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,337 |
20 Nov 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 528 |
17 Nov 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 191 |
16 Nov 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 27,606 |
15 Nov 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 1,223 |
14 Nov 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,181 |
13 Nov 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 2,283 |
10 Nov 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 237 |
09 Nov 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 13,243 |
08 Nov 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 1,328 |
07 Nov 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 75,385 |
06 Nov 2023 | 0.7950 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 66,412 |
03 Nov 2023 | 0.7650 | 0.7800 | 0.7650 | 0.7800 | 0.7800 | 18,294 |
02 Nov 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,264 |
01 Nov 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
31 Oct 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 205 |
30 Oct 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 21,795 |
27 Oct 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
26 Oct 2023 | 0.7650 | 0.7650 | 0.7400 | 0.7400 | 0.7400 | 10,012 |
25 Oct 2023 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 7,377 |
24 Oct 2023 | 0.7700 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 1,740 |
20 Oct 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1 |
19 Oct 2023 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 13,626 |
18 Oct 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
17 Oct 2023 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 18,189 |
16 Oct 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 283 |
13 Oct 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 7,002 |
12 Oct 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
11 Oct 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
10 Oct 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
09 Oct 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,000 |
06 Oct 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,032 |
05 Oct 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 1,306 |
04 Oct 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 3,014 |
03 Oct 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 300 |
02 Oct 2023 | 0.7800 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 1,036 |
29 Sept 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 9,353 |
28 Sept 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 141 |
27 Sept 2023 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 26,400 |
26 Sept 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,859 |
25 Sept 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1,008 |
22 Sept 2023 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 8,460 |
21 Sept 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
20 Sept 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 15,565 |
19 Sept 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 14,412 |
18 Sept 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
15 Sept 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 17,900 |
14 Sept 2023 | 0.7250 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 25,523 |
13 Sept 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
12 Sept 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 6,084 |
11 Sept 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
08 Sept 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 29,037 |
07 Sept 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,432 |
06 Sept 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 30,995 |
05 Sept 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 60,717 |
04 Sept 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 2,759 |
01 Sept 2023 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 15,747 |
31 Aug 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
30 Aug 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
29 Aug 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,271 |
28 Aug 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,815 |
25 Aug 2023 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 2,057 |
24 Aug 2023 | 0.7650 | 0.7650 | 0.7400 | 0.7400 | 0.7400 | 764 |
23 Aug 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 314 |
22 Aug 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 4,558 |
21 Aug 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 10,683 |
18 Aug 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 11,481 |
17 Aug 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 18,632 |
16 Aug 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,139 |
15 Aug 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
14 Aug 2023 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 3,217 |
11 Aug 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 7,214 |
10 Aug 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 7,500 |
09 Aug 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
08 Aug 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 33,449 |
07 Aug 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 130 |
04 Aug 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
03 Aug 2023 | 0.7750 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 65,860 |
02 Aug 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
01 Aug 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
31 Jul 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 47,991 |
28 Jul 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 769 |
27 Jul 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 75 |
26 Jul 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 7,603 |
25 Jul 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 17 |
24 Jul 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 4,388 |
21 Jul 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 22,249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |