Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 322,200 |
30 Nov 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 623,300 |
29 Nov 2023 | 0.4900 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 246,700 |
28 Nov 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 366,400 |
27 Nov 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 129,100 |
24 Nov 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 37,500 |
22 Nov 2023 | 0.5100 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 280,900 |
21 Nov 2023 | 0.5600 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 1,012,600 |
20 Nov 2023 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 397,400 |
17 Nov 2023 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | 0.5500 | 354,400 |
16 Nov 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 323,500 |
15 Nov 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 203,300 |
14 Nov 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 213,800 |
13 Nov 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 168,900 |
10 Nov 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 169,000 |
09 Nov 2023 | 0.6100 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 192,200 |
08 Nov 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 374,200 |
07 Nov 2023 | 0.6100 | 0.6700 | 0.5600 | 0.6200 | 0.6200 | 1,132,100 |
06 Nov 2023 | 0.4800 | 0.6000 | 0.4700 | 0.6000 | 0.6000 | 1,185,300 |
03 Nov 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 142,700 |
02 Nov 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 160,600 |
01 Nov 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 111,700 |
31 Oct 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 149,400 |
30 Oct 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 460,800 |
27 Oct 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 151,900 |
26 Oct 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 306,300 |
25 Oct 2023 | 0.4500 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 124,400 |
24 Oct 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 227,900 |
23 Oct 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 137,700 |
20 Oct 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 214,000 |
19 Oct 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 162,800 |
18 Oct 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 187,400 |
17 Oct 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 127,200 |
16 Oct 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 263,500 |
13 Oct 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 300,300 |
12 Oct 2023 | 0.4900 | 0.5900 | 0.4500 | 0.5800 | 0.5800 | 1,553,900 |
11 Oct 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 215,700 |
10 Oct 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 146,000 |
09 Oct 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 88,900 |
06 Oct 2023 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 191,100 |
05 Oct 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 69,100 |
04 Oct 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 122,600 |
03 Oct 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 46,000 |
02 Oct 2023 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 155,300 |
29 Sept 2023 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 332,100 |
28 Sept 2023 | 0.4400 | 0.4800 | 0.4000 | 0.4700 | 0.4700 | 653,600 |
27 Sept 2023 | 0.4700 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 108,600 |
26 Sept 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 80,400 |
25 Sept 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 62,600 |
22 Sept 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 76,500 |
21 Sept 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 135,800 |
20 Sept 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 192,000 |
19 Sept 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 96,400 |
18 Sept 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 208,900 |
15 Sept 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 522,300 |
14 Sept 2023 | 0.5700 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 328,700 |
13 Sept 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 176,100 |
12 Sept 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 138,400 |
11 Sept 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 150,900 |
08 Sept 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 94,900 |
07 Sept 2023 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 207,800 |
06 Sept 2023 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 263,900 |
05 Sept 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 313,000 |
01 Sept 2023 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 202,000 |
31 Aug 2023 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 279,800 |
30 Aug 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 243,600 |
29 Aug 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 312,900 |
28 Aug 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 165,600 |
25 Aug 2023 | 0.6300 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 493,800 |
24 Aug 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 225,100 |
23 Aug 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 152,400 |
22 Aug 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 169,900 |
21 Aug 2023 | 0.7300 | 0.7300 | 0.6000 | 0.6500 | 0.6500 | 537,200 |
18 Aug 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 266,100 |
17 Aug 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 221,700 |
16 Aug 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 193,800 |
15 Aug 2023 | 0.7600 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 568,000 |
14 Aug 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 196,800 |
11 Aug 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 282,200 |
10 Aug 2023 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 297,800 |
09 Aug 2023 | 0.9200 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 333,600 |
08 Aug 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 182,500 |
07 Aug 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 137,500 |
04 Aug 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 253,600 |
03 Aug 2023 | 0.9700 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 334,200 |
02 Aug 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 146,400 |
01 Aug 2023 | 0.9900 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 447,600 |
31 Jul 2023 | 0.9400 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 528,700 |
28 Jul 2023 | 0.9100 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 250,600 |
27 Jul 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 453,200 |
26 Jul 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 321,800 |
25 Jul 2023 | 0.9700 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 269,500 |
24 Jul 2023 | 1.0200 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 813,800 |
21 Jul 2023 | 1.0000 | 1.1700 | 0.9800 | 1.0200 | 1.0200 | 4,450,800 |
20 Jul 2023 | 1.0300 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 371,800 |
19 Jul 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 191,600 |
18 Jul 2023 | 0.9800 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 168,800 |
17 Jul 2023 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 162,600 |
14 Jul 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 289,900 |
13 Jul 2023 | 1.0300 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 708,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |