Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.3770 | 0.3970 | 0.3640 | 0.3920 | 0.3920 | 5,045,300 |
30 Nov 2023 | 0.3950 | 0.4150 | 0.3630 | 0.3720 | 0.3720 | 7,503,100 |
29 Nov 2023 | 0.3900 | 0.4300 | 0.3900 | 0.3940 | 0.3940 | 6,943,700 |
28 Nov 2023 | 0.3640 | 0.3940 | 0.3600 | 0.3810 | 0.3810 | 6,500,300 |
27 Nov 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3630 | 0.3630 | 5,227,400 |
24 Nov 2023 | 0.3720 | 0.3850 | 0.3700 | 0.3730 | 0.3730 | 3,024,400 |
22 Nov 2023 | 0.3640 | 0.3750 | 0.3600 | 0.3730 | 0.3730 | 3,696,200 |
21 Nov 2023 | 0.3780 | 0.3800 | 0.3550 | 0.3640 | 0.3640 | 5,412,400 |
20 Nov 2023 | 0.3820 | 0.3980 | 0.3770 | 0.3800 | 0.3800 | 5,054,100 |
17 Nov 2023 | 0.3810 | 0.3890 | 0.3680 | 0.3740 | 0.3740 | 4,635,100 |
16 Nov 2023 | 0.4140 | 0.4140 | 0.3700 | 0.3810 | 0.3810 | 7,687,000 |
15 Nov 2023 | 0.3950 | 0.4240 | 0.3950 | 0.4100 | 0.4100 | 5,805,100 |
14 Nov 2023 | 0.3950 | 0.4000 | 0.3550 | 0.4000 | 0.4000 | 8,849,600 |
13 Nov 2023 | 0.3850 | 0.4070 | 0.3700 | 0.4000 | 0.4000 | 5,651,600 |
10 Nov 2023 | 0.3800 | 0.3890 | 0.3560 | 0.3820 | 0.3820 | 5,407,900 |
09 Nov 2023 | 0.4070 | 0.4100 | 0.3750 | 0.3780 | 0.3780 | 8,304,300 |
08 Nov 2023 | 0.4500 | 0.4500 | 0.4020 | 0.4020 | 0.4020 | 5,173,200 |
07 Nov 2023 | 0.4180 | 0.4340 | 0.4050 | 0.4330 | 0.4330 | 2,860,600 |
06 Nov 2023 | 0.4400 | 0.4460 | 0.4100 | 0.4140 | 0.4140 | 5,877,000 |
03 Nov 2023 | 0.4170 | 0.4450 | 0.4100 | 0.4270 | 0.4270 | 9,186,300 |
02 Nov 2023 | 0.4200 | 0.4300 | 0.4040 | 0.4130 | 0.4130 | 5,244,300 |
01 Nov 2023 | 0.4100 | 0.4200 | 0.3850 | 0.4100 | 0.4100 | 4,369,100 |
31 Oct 2023 | 0.4170 | 0.4250 | 0.4050 | 0.4170 | 0.4170 | 2,645,400 |
30 Oct 2023 | 0.3990 | 0.4200 | 0.3880 | 0.4200 | 0.4200 | 4,582,900 |
27 Oct 2023 | 0.4030 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 3,719,400 |
26 Oct 2023 | 0.4000 | 0.4140 | 0.3900 | 0.4020 | 0.4020 | 2,487,800 |
25 Oct 2023 | 0.4000 | 0.4080 | 0.3900 | 0.4070 | 0.4070 | 3,425,000 |
24 Oct 2023 | 0.4140 | 0.4380 | 0.3980 | 0.4040 | 0.4040 | 5,609,500 |
23 Oct 2023 | 0.4100 | 0.4200 | 0.3820 | 0.4080 | 0.4080 | 5,814,100 |
20 Oct 2023 | 0.4200 | 0.4210 | 0.4000 | 0.4040 | 0.4040 | 4,866,700 |
19 Oct 2023 | 0.4720 | 0.4720 | 0.4120 | 0.4170 | 0.4170 | 6,721,400 |
18 Oct 2023 | 0.4910 | 0.4990 | 0.4510 | 0.4590 | 0.4590 | 7,467,200 |
17 Oct 2023 | 0.4500 | 0.4910 | 0.4500 | 0.4830 | 0.4830 | 7,764,500 |
16 Oct 2023 | 0.4450 | 0.4620 | 0.4420 | 0.4500 | 0.4500 | 4,415,600 |
13 Oct 2023 | 0.4570 | 0.4590 | 0.4310 | 0.4380 | 0.4380 | 2,970,800 |
12 Oct 2023 | 0.4780 | 0.4800 | 0.4380 | 0.4500 | 0.4500 | 8,053,500 |
11 Oct 2023 | 0.4600 | 0.4840 | 0.4540 | 0.4780 | 0.4780 | 9,936,300 |
10 Oct 2023 | 0.4100 | 0.4500 | 0.4050 | 0.4440 | 0.4440 | 7,051,700 |
09 Oct 2023 | 0.3980 | 0.4100 | 0.3850 | 0.4060 | 0.4060 | 6,390,100 |
06 Oct 2023 | 0.3900 | 0.4190 | 0.3860 | 0.4080 | 0.4080 | 7,479,900 |
05 Oct 2023 | 0.4120 | 0.4150 | 0.3790 | 0.3920 | 0.3920 | 9,435,100 |
04 Oct 2023 | 0.3850 | 0.4090 | 0.3800 | 0.4050 | 0.4050 | 10,025,900 |
03 Oct 2023 | 0.3820 | 0.3940 | 0.3750 | 0.3790 | 0.3790 | 9,285,100 |
02 Oct 2023 | 0.4140 | 0.4140 | 0.3810 | 0.3920 | 0.3920 | 18,968,700 |
29 Sept 2023 | 0.4280 | 0.4500 | 0.4140 | 0.4140 | 0.4140 | 18,566,700 |
28 Sept 2023 | 0.4200 | 0.4300 | 0.4010 | 0.4140 | 0.4140 | 17,215,900 |
27 Sept 2023 | 0.4400 | 0.4470 | 0.4060 | 0.4180 | 0.4180 | 12,531,700 |
26 Sept 2023 | 0.4500 | 0.4600 | 0.4150 | 0.4310 | 0.4310 | 21,260,500 |
25 Sept 2023 | 0.4350 | 0.4570 | 0.3890 | 0.4530 | 0.4530 | 28,716,900 |
22 Sept 2023 | 0.4860 | 0.4870 | 0.4000 | 0.4320 | 0.4320 | 24,977,600 |
21 Sept 2023 | 0.5000 | 0.5010 | 0.4570 | 0.4750 | 0.4750 | 25,613,300 |
20 Sept 2023 | 0.5700 | 0.5750 | 0.5130 | 0.5150 | 0.5150 | 18,645,200 |
19 Sept 2023 | 0.5620 | 0.5790 | 0.5430 | 0.5500 | 0.5500 | 11,319,300 |
18 Sept 2023 | 0.5990 | 0.6000 | 0.5560 | 0.5670 | 0.5670 | 11,166,800 |
15 Sept 2023 | 0.6120 | 0.6210 | 0.5810 | 0.5970 | 0.5970 | 20,412,000 |
14 Sept 2023 | 0.6300 | 0.6490 | 0.6050 | 0.6260 | 0.6260 | 18,020,800 |
13 Sept 2023 | 0.7600 | 0.7650 | 0.6300 | 0.6300 | 0.6300 | 39,071,400 |
12 Sept 2023 | 0.6560 | 0.6580 | 0.6180 | 0.6350 | 0.6350 | 18,615,900 |
11 Sept 2023 | 0.6170 | 0.6640 | 0.6000 | 0.6280 | 0.6280 | 15,319,300 |
08 Sept 2023 | 0.6200 | 0.6230 | 0.5470 | 0.5840 | 0.5840 | 14,209,700 |
07 Sept 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 13,128,300 |
06 Sept 2023 | 0.7280 | 0.7280 | 0.6600 | 0.6620 | 0.6620 | 10,228,400 |
05 Sept 2023 | 0.7500 | 0.7510 | 0.7070 | 0.7100 | 0.7100 | 9,041,500 |
01 Sept 2023 | 0.7900 | 0.8100 | 0.7470 | 0.7520 | 0.7520 | 6,883,900 |
31 Aug 2023 | 0.7900 | 0.8300 | 0.7700 | 0.7880 | 0.7880 | 6,064,800 |
30 Aug 2023 | 0.8000 | 0.8140 | 0.7710 | 0.7940 | 0.7940 | 3,618,100 |
29 Aug 2023 | 0.7700 | 0.8290 | 0.7520 | 0.8010 | 0.8010 | 6,001,500 |
28 Aug 2023 | 0.7420 | 0.7890 | 0.7400 | 0.7780 | 0.7780 | 5,790,300 |
25 Aug 2023 | 0.7530 | 0.7760 | 0.7300 | 0.7410 | 0.7410 | 5,435,600 |
24 Aug 2023 | 0.8000 | 0.8000 | 0.7150 | 0.7350 | 0.7350 | 6,288,600 |
23 Aug 2023 | 0.7550 | 0.7890 | 0.7400 | 0.7840 | 0.7840 | 5,182,600 |
22 Aug 2023 | 0.8050 | 0.8200 | 0.7380 | 0.7520 | 0.7520 | 7,034,600 |
21 Aug 2023 | 0.8080 | 0.8230 | 0.7750 | 0.7970 | 0.7970 | 6,563,300 |
18 Aug 2023 | 0.7610 | 0.8060 | 0.7400 | 0.7890 | 0.7890 | 8,775,500 |
17 Aug 2023 | 0.8200 | 0.8300 | 0.7650 | 0.7800 | 0.7800 | 10,327,900 |
16 Aug 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 8,421,900 |
15 Aug 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 5,679,800 |
14 Aug 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8580 | 0.8580 | 8,411,600 |
11 Aug 2023 | 0.9850 | 0.9890 | 0.8900 | 0.8980 | 0.8980 | 11,851,400 |
10 Aug 2023 | 1.0400 | 1.0400 | 0.9850 | 0.9920 | 0.9920 | 9,271,100 |
09 Aug 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 6,218,500 |
08 Aug 2023 | 1.0800 | 1.1000 | 0.9950 | 1.1000 | 1.1000 | 10,702,400 |
07 Aug 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 5,577,600 |
04 Aug 2023 | 1.2500 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 4,816,300 |
03 Aug 2023 | 1.2300 | 1.3350 | 1.2200 | 1.2700 | 1.2700 | 5,951,600 |
02 Aug 2023 | 1.2600 | 1.2900 | 1.1700 | 1.2300 | 1.2300 | 5,532,000 |
01 Aug 2023 | 1.3400 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 7,672,400 |
31 Jul 2023 | 1.2500 | 1.3600 | 1.2200 | 1.3300 | 1.3300 | 13,066,500 |
28 Jul 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1700 | 1.1700 | 7,228,000 |
27 Jul 2023 | 1.1600 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 4,942,000 |
26 Jul 2023 | 1.1000 | 1.1700 | 1.0700 | 1.1350 | 1.1350 | 5,399,800 |
25 Jul 2023 | 1.1900 | 1.1950 | 1.1100 | 1.1200 | 1.1200 | 6,181,500 |
24 Jul 2023 | 1.1700 | 1.2400 | 1.1600 | 1.1850 | 1.1850 | 5,318,400 |
21 Jul 2023 | 1.2300 | 1.2500 | 1.0900 | 1.1600 | 1.1600 | 7,263,100 |
20 Jul 2023 | 1.2700 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 8,417,600 |
19 Jul 2023 | 1.1000 | 1.2900 | 1.0900 | 1.2600 | 1.2600 | 17,076,000 |
18 Jul 2023 | 1.0800 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 4,067,100 |
17 Jul 2023 | 1.0100 | 1.1300 | 1.0000 | 1.0800 | 1.0800 | 6,091,200 |
14 Jul 2023 | 1.1400 | 1.1600 | 0.9700 | 0.9890 | 0.9890 | 14,964,800 |
13 Jul 2023 | 1.0500 | 1.1150 | 1.0300 | 1.1000 | 1.1000 | 7,452,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |