Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 26 |
29 Sept 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 2,200 |
28 Sept 2023 | 1.4800 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 3,600 |
27 Sept 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,800 |
26 Sept 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,000 |
25 Sept 2023 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 200 |
22 Sept 2023 | 1.3700 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 4,000 |
21 Sept 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 1,800 |
20 Sept 2023 | 1.4900 | 1.5200 | 1.3700 | 1.4600 | 1.4600 | 8,000 |
19 Sept 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 1,800 |
18 Sept 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 2,000 |
15 Sept 2023 | 1.4900 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 7,700 |
14 Sept 2023 | 1.5800 | 1.5900 | 1.3500 | 1.4800 | 1.4800 | 17,300 |
13 Sept 2023 | 1.6000 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 5,500 |
12 Sept 2023 | 1.5800 | 1.6400 | 1.4800 | 1.5800 | 1.5800 | 12,900 |
11 Sept 2023 | 1.5900 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 18,200 |
08 Sept 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 900 |
07 Sept 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 3,700 |
06 Sept 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
05 Sept 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 2,000 |
01 Sept 2023 | 1.6200 | 1.7100 | 1.5400 | 1.6400 | 1.6400 | 5,800 |
31 Aug 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 2,700 |
30 Aug 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 1,100 |
29 Aug 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 600 |
28 Aug 2023 | 1.6400 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 600 |
25 Aug 2023 | 1.6200 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 1,700 |
24 Aug 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 1,800 |
23 Aug 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 900 |
22 Aug 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 3,800 |
21 Aug 2023 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 2,300 |
18 Aug 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 3,900 |
17 Aug 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 3,000 |
16 Aug 2023 | 1.6400 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 4,100 |
15 Aug 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 7,400 |
14 Aug 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,900 |
11 Aug 2023 | 1.6900 | 1.6900 | 1.5600 | 1.6500 | 1.6500 | 9,600 |
10 Aug 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 700 |
09 Aug 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 6,200 |
08 Aug 2023 | 1.6700 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 9,100 |
07 Aug 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 7,000 |
04 Aug 2023 | 1.6500 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 8,500 |
03 Aug 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 700 |
02 Aug 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,200 |
01 Aug 2023 | 1.6500 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 4,200 |
31 Jul 2023 | 1.7000 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 1,700 |
28 Jul 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 7,000 |
27 Jul 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 17,000 |
26 Jul 2023 | 1.6800 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 13,500 |
25 Jul 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 3,700 |
24 Jul 2023 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 4,600 |
21 Jul 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 2,800 |
20 Jul 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 7,200 |
19 Jul 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 20,600 |
18 Jul 2023 | 1.6400 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 11,700 |
17 Jul 2023 | 1.7200 | 1.7200 | 1.5600 | 1.6500 | 1.6500 | 40,600 |
14 Jul 2023 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 1,400 |
13 Jul 2023 | 1.7200 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 5,900 |
12 Jul 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 5,300 |
11 Jul 2023 | 1.7000 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 8,300 |
10 Jul 2023 | 1.7100 | 1.7300 | 1.6100 | 1.7200 | 1.7200 | 13,900 |
07 Jul 2023 | 1.7000 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 8,000 |
06 Jul 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 13,000 |
05 Jul 2023 | 1.7300 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 5,800 |
03 Jul 2023 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 5,900 |
30 Jun 2023 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 9,400 |
29 Jun 2023 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,400 |
28 Jun 2023 | 1.5700 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 10,800 |
27 Jun 2023 | 1.5600 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 5,700 |
26 Jun 2023 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 5,500 |
23 Jun 2023 | 1.6800 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 6,300 |
22 Jun 2023 | 1.7100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 10,000 |
21 Jun 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 4,500 |
20 Jun 2023 | 1.6300 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 2,900 |
16 Jun 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 7,000 |
15 Jun 2023 | 1.6200 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 15,300 |
14 Jun 2023 | 1.6600 | 1.6800 | 1.5200 | 1.6800 | 1.6800 | 20,100 |
13 Jun 2023 | 1.6600 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 15,200 |
12 Jun 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 6,600 |
09 Jun 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 10,400 |
08 Jun 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 4,400 |
07 Jun 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 8,300 |
06 Jun 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 5,700 |
05 Jun 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 5,800 |
02 Jun 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 27,100 |
01 Jun 2023 | 1.5800 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,700 |
31 May 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 4,800 |
30 May 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 8,300 |
26 May 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 4,200 |
25 May 2023 | 1.6000 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 25,600 |
24 May 2023 | 1.5500 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 52,900 |
23 May 2023 | 1.5200 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 4,800 |
22 May 2023 | 1.5500 | 1.5900 | 1.4900 | 1.5400 | 1.5400 | 15,200 |
19 May 2023 | 1.5500 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 12,600 |
18 May 2023 | 1.4400 | 1.5600 | 1.4300 | 1.5600 | 1.5600 | 35,000 |
17 May 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 7,000 |
16 May 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 5,800 |
15 May 2023 | 1.3800 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 34,100 |
12 May 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 7,500 |
11 May 2023 | 1.3900 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 2,700 |
10 May 2023 | 1.4300 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |