Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.9730 | 0.9892 | 0.9256 | 0.9400 | 0.9400 | 3,022,018 |
07 Dec 2023 | 0.9100 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 8,054,500 |
06 Dec 2023 | 0.8300 | 0.9500 | 0.8300 | 0.9000 | 0.9000 | 6,502,100 |
05 Dec 2023 | 0.9500 | 0.9500 | 0.8100 | 0.8400 | 0.8400 | 3,887,300 |
04 Dec 2023 | 0.8500 | 0.9700 | 0.8500 | 0.9600 | 0.9600 | 6,208,400 |
01 Dec 2023 | 0.8000 | 0.9300 | 0.7800 | 0.9100 | 0.9100 | 8,918,800 |
30 Nov 2023 | 0.9700 | 0.9800 | 0.7700 | 0.7700 | 0.7700 | 14,066,200 |
29 Nov 2023 | 0.8800 | 0.9900 | 0.8800 | 0.9500 | 0.9500 | 8,547,000 |
28 Nov 2023 | 0.8600 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 6,753,300 |
27 Nov 2023 | 0.7900 | 0.9000 | 0.7800 | 0.8500 | 0.8500 | 13,779,200 |
24 Nov 2023 | 0.6800 | 0.7700 | 0.6600 | 0.7700 | 0.7700 | 5,378,400 |
22 Nov 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 3,297,900 |
21 Nov 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 3,937,000 |
20 Nov 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 6,361,700 |
17 Nov 2023 | 0.6700 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 6,158,200 |
16 Nov 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6600 | 0.6600 | 2,446,700 |
15 Nov 2023 | 0.6300 | 0.7100 | 0.6300 | 0.6500 | 0.6500 | 5,480,500 |
14 Nov 2023 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 4,640,900 |
13 Nov 2023 | 0.6300 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 2,547,800 |
10 Nov 2023 | 0.6500 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 2,017,800 |
09 Nov 2023 | 0.6300 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 3,234,400 |
08 Nov 2023 | 0.6700 | 0.7000 | 0.6000 | 0.6300 | 0.6300 | 17,455,600 |
07 Nov 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 6,192,200 |
06 Nov 2023 | 0.6900 | 0.7000 | 0.6100 | 0.6900 | 0.6900 | 5,765,500 |
03 Nov 2023 | 0.5300 | 0.7000 | 0.5200 | 0.6800 | 0.6800 | 23,567,500 |
02 Nov 2023 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 3,333,600 |
01 Nov 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 3,145,000 |
31 Oct 2023 | 0.4500 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 2,263,400 |
30 Oct 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 3,503,100 |
27 Oct 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 1,438,500 |
26 Oct 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 1,500,300 |
25 Oct 2023 | 0.4500 | 0.4800 | 0.4300 | 0.4600 | 0.4600 | 3,484,600 |
24 Oct 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 4,631,700 |
23 Oct 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 3,796,400 |
20 Oct 2023 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 923,100 |
19 Oct 2023 | 0.5400 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 2,959,000 |
18 Oct 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 1,150,400 |
17 Oct 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 3,483,300 |
16 Oct 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 2,198,700 |
13 Oct 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,673,300 |
12 Oct 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 3,270,800 |
11 Oct 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,243,400 |
10 Oct 2023 | 0.4900 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 5,561,500 |
09 Oct 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 2,882,600 |
06 Oct 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 5,090,300 |
05 Oct 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 5,296,600 |
04 Oct 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 6,392,800 |
03 Oct 2023 | 0.5900 | 0.5900 | 0.5200 | 0.5300 | 0.5300 | 7,953,400 |
02 Oct 2023 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 5,255,600 |
29 Sept 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 4,566,700 |
28 Sept 2023 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 11,431,300 |
27 Sept 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 10,911,300 |
26 Sept 2023 | 0.5600 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 12,461,800 |
25 Sept 2023 | 0.5800 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 10,071,800 |
22 Sept 2023 | 0.6100 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 8,309,800 |
21 Sept 2023 | 0.5900 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 11,422,600 |
20 Sept 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 9,283,700 |
19 Sept 2023 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 11,883,300 |
18 Sept 2023 | 0.6100 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 12,192,800 |
15 Sept 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 10,111,500 |
14 Sept 2023 | 0.6200 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 10,553,300 |
13 Sept 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 14,626,300 |
12 Sept 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 12,115,900 |
11 Sept 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 7,649,800 |
08 Sept 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 7,055,400 |
07 Sept 2023 | 0.7000 | 0.7200 | 0.6200 | 0.6300 | 0.6300 | 14,477,300 |
06 Sept 2023 | 0.7600 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 7,240,600 |
05 Sept 2023 | 0.7700 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 4,356,800 |
01 Sept 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 2,014,700 |
31 Aug 2023 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 3,332,100 |
30 Aug 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 6,061,900 |
29 Aug 2023 | 0.7400 | 0.7900 | 0.7200 | 0.7600 | 0.7600 | 6,963,500 |
28 Aug 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 6,651,700 |
25 Aug 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 3,519,500 |
24 Aug 2023 | 0.7300 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 7,309,500 |
23 Aug 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 13,903,800 |
22 Aug 2023 | 0.7600 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 7,069,200 |
21 Aug 2023 | 0.8300 | 0.8400 | 0.7400 | 0.7500 | 0.7500 | 15,563,600 |
18 Aug 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 5,316,700 |
17 Aug 2023 | 0.9100 | 0.9200 | 0.8300 | 0.8700 | 0.8700 | 11,258,400 |
16 Aug 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 4,746,300 |
15 Aug 2023 | 0.9000 | 0.9800 | 0.8600 | 0.9700 | 0.9700 | 12,873,300 |
14 Aug 2023 | 0.9000 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 14,121,900 |
11 Aug 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 8,424,600 |
10 Aug 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 11,294,800 |
09 Aug 2023 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 12,028,700 |
08 Aug 2023 | 0.8900 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 11,684,500 |
07 Aug 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 5,927,400 |
04 Aug 2023 | 0.8900 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 12,958,600 |
03 Aug 2023 | 0.9600 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 4,160,600 |
02 Aug 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 10,113,000 |
01 Aug 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 4,052,000 |
31 Jul 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 4,103,000 |
28 Jul 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 2,338,500 |
27 Jul 2023 | 1.0600 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 3,251,300 |
26 Jul 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 2,320,600 |
25 Jul 2023 | 1.0900 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 3,872,600 |
24 Jul 2023 | 1.0500 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 3,026,000 |
21 Jul 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 2,977,000 |
20 Jul 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 2,417,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |