Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 127,126 |
01 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 127,126 |
30 Nov 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 62,090 |
29 Nov 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 98,595 |
28 Nov 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
27 Nov 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 82,780 |
24 Nov 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 532 |
23 Nov 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 49,045 |
22 Nov 2023 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 49,609 |
21 Nov 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 38,300 |
20 Nov 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 210,508 |
17 Nov 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 193,969 |
16 Nov 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 17,326 |
15 Nov 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 49,325 |
14 Nov 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 10,528 |
13 Nov 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 164,643 |
10 Nov 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 138,145 |
09 Nov 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 371,217 |
08 Nov 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 159,322 |
07 Nov 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 152,903 |
06 Nov 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 260,455 |
03 Nov 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 267,776 |
02 Nov 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 7,306 |
01 Nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 481 |
31 Oct 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 1,317 |
30 Oct 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 22,564 |
27 Oct 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,845 |
26 Oct 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 717 |
25 Oct 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 15,080 |
24 Oct 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 15,091 |
20 Oct 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,069 |
19 Oct 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,393 |
18 Oct 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 2,537 |
17 Oct 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 74,411 |
16 Oct 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 5,776 |
13 Oct 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 5,695 |
12 Oct 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 31,280 |
11 Oct 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 2,000 |
10 Oct 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 382 |
09 Oct 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,793 |
06 Oct 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 363 |
05 Oct 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 24,823 |
04 Oct 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 3,268 |
03 Oct 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 7,731 |
02 Oct 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 22,956 |
29 Sept 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 1,732 |
28 Sept 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 47,625 |
27 Sept 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 10,808 |
26 Sept 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 807 |
25 Sept 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 2,890 |
22 Sept 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 7,867 |
21 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,636 |
20 Sept 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 808 |
19 Sept 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 879 |
18 Sept 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 3,317 |
15 Sept 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 2,787 |
14 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,366 |
13 Sept 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
12 Sept 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 12,388 |
11 Sept 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 48,683 |
08 Sept 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 25,439 |
07 Sept 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 8,810 |
06 Sept 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 20,776 |
05 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
04 Sept 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,448 |
01 Sept 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,375 |
31 Aug 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 22,237 |
30 Aug 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 39,456 |
29 Aug 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 36,209 |
28 Aug 2023 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 40,329 |
25 Aug 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 10,054 |
24 Aug 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
23 Aug 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
22 Aug 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 15,517 |
21 Aug 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 34,939 |
18 Aug 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 587 |
17 Aug 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 127 |
16 Aug 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 185 |
15 Aug 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 201 |
14 Aug 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 901 |
11 Aug 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,975 |
10 Aug 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 2,551 |
09 Aug 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,225 |
08 Aug 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 37,636 |
07 Aug 2023 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 13,680 |
04 Aug 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 444,449 |
03 Aug 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 120,493 |
02 Aug 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 6,726 |
01 Aug 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 24,234 |
31 Jul 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 80,928 |
28 Jul 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 19,981 |
27 Jul 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 63,378 |
26 Jul 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
25 Jul 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 4,100 |
24 Jul 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 31,859 |
21 Jul 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 20,546 |
20 Jul 2023 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 22,662 |
19 Jul 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 9,523 |
18 Jul 2023 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 14,879 |
17 Jul 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 41,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |