Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.8000 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 404,200 |
28 Sept 2023 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 664,800 |
27 Sept 2023 | 0.8900 | 0.9200 | 0.8300 | 0.8300 | 0.8300 | 734,500 |
26 Sept 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 284,400 |
25 Sept 2023 | 0.9700 | 0.9900 | 0.8600 | 0.9000 | 0.9000 | 582,400 |
22 Sept 2023 | 1.0100 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 342,500 |
21 Sept 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 361,100 |
20 Sept 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 360,500 |
19 Sept 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 316,100 |
18 Sept 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 217,300 |
15 Sept 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 633,800 |
14 Sept 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 206,600 |
13 Sept 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 194,800 |
12 Sept 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 228,300 |
11 Sept 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 250,100 |
08 Sept 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 232,200 |
07 Sept 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 271,500 |
06 Sept 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 252,100 |
05 Sept 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 139,800 |
01 Sept 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 241,200 |
31 Aug 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 193,500 |
30 Aug 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 307,400 |
29 Aug 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 214,400 |
28 Aug 2023 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 286,600 |
25 Aug 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 257,200 |
24 Aug 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 232,500 |
23 Aug 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 207,500 |
22 Aug 2023 | 1.1000 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 253,100 |
21 Aug 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 272,000 |
18 Aug 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 252,700 |
17 Aug 2023 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 338,700 |
16 Aug 2023 | 1.1600 | 1.2000 | 1.0800 | 1.1000 | 1.1000 | 498,300 |
15 Aug 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 297,500 |
14 Aug 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 205,500 |
11 Aug 2023 | 1.2100 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 513,600 |
10 Aug 2023 | 1.2800 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 347,200 |
09 Aug 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 684,100 |
08 Aug 2023 | 1.2100 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 344,200 |
07 Aug 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 344,400 |
04 Aug 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 368,500 |
03 Aug 2023 | 1.2800 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 332,400 |
02 Aug 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 651,700 |
01 Aug 2023 | 1.4900 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 877,000 |
31 Jul 2023 | 1.3600 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 1,312,500 |
28 Jul 2023 | 1.2300 | 1.3700 | 1.2300 | 1.3600 | 1.3600 | 639,100 |
27 Jul 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 457,600 |
26 Jul 2023 | 1.2800 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 740,400 |
25 Jul 2023 | 1.3200 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 1,033,600 |
24 Jul 2023 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 526,500 |
21 Jul 2023 | 1.3400 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 645,300 |
20 Jul 2023 | 1.4300 | 1.4600 | 1.3200 | 1.3400 | 1.3400 | 706,500 |
19 Jul 2023 | 1.6100 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 1,103,200 |
18 Jul 2023 | 1.6800 | 1.6900 | 1.5100 | 1.5900 | 1.5900 | 1,390,400 |
17 Jul 2023 | 1.4400 | 1.6800 | 1.3700 | 1.6600 | 1.6600 | 1,462,900 |
14 Jul 2023 | 1.4600 | 1.6300 | 1.3500 | 1.4700 | 1.4700 | 4,162,000 |
13 Jul 2023 | 1.1200 | 1.4000 | 1.1100 | 1.3700 | 1.3700 | 2,832,600 |
12 Jul 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 239,400 |
11 Jul 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 295,000 |
10 Jul 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 117,300 |
07 Jul 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 109,700 |
06 Jul 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 122,600 |
05 Jul 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 106,400 |
03 Jul 2023 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 235,300 |
30 Jun 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 182,600 |
29 Jun 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 134,800 |
28 Jun 2023 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 224,700 |
27 Jun 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 247,700 |
26 Jun 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 142,500 |
23 Jun 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 141,800 |
22 Jun 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 207,700 |
21 Jun 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 207,600 |
20 Jun 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 275,900 |
16 Jun 2023 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 253,900 |
15 Jun 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 218,400 |
14 Jun 2023 | 1.2300 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 523,600 |
13 Jun 2023 | 1.1900 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 529,800 |
12 Jun 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 322,200 |
09 Jun 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 260,600 |
08 Jun 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 285,100 |
07 Jun 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 287,900 |
06 Jun 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 310,600 |
05 Jun 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 167,200 |
02 Jun 2023 | 1.0700 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 205,900 |
01 Jun 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 569,800 |
31 May 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 209,300 |
30 May 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 319,600 |
26 May 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 323,800 |
25 May 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 364,000 |
24 May 2023 | 1.1800 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 970,600 |
23 May 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 595,700 |
22 May 2023 | 1.1000 | 1.2200 | 1.0900 | 1.2000 | 1.2000 | 802,200 |
19 May 2023 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 280,300 |
18 May 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 357,100 |
17 May 2023 | 1.1100 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 809,600 |
16 May 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 216,100 |
15 May 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 289,900 |
12 May 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 192,100 |
11 May 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 216,800 |
10 May 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 332,500 |
09 May 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 284,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |