Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 9,300 |
04 Dec 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 2,200 |
01 Dec 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 3,000 |
30 Nov 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 6,600 |
29 Nov 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 3,200 |
28 Nov 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 3,400 |
27 Nov 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 20,500 |
24 Nov 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 7,200 |
22 Nov 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,000 |
21 Nov 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,100 |
20 Nov 2023 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 26,100 |
17 Nov 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,300 |
16 Nov 2023 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 19,600 |
15 Nov 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 7,100 |
14 Nov 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 8,700 |
13 Nov 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
10 Nov 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 6,000 |
09 Nov 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 7,300 |
08 Nov 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
07 Nov 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 8,700 |
06 Nov 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,300 |
03 Nov 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 5,500 |
02 Nov 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 3,500 |
01 Nov 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 6,600 |
31 Oct 2023 | 1.3500 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 19,900 |
30 Oct 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 9,000 |
27 Oct 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 700 |
26 Oct 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 5,800 |
25 Oct 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 700 |
24 Oct 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,300 |
23 Oct 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 8,000 |
20 Oct 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
19 Oct 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 1,100 |
18 Oct 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 1,100 |
17 Oct 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,100 |
16 Oct 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 600 |
13 Oct 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 1,400 |
12 Oct 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,100 |
11 Oct 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 8,300 |
10 Oct 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 9,500 |
09 Oct 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 9,700 |
06 Oct 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 15,700 |
05 Oct 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 7,700 |
04 Oct 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
03 Oct 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 9,600 |
02 Oct 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
29 Sept 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
28 Sept 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,700 |
27 Sept 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 6,100 |
26 Sept 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 800 |
25 Sept 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,300 |
22 Sept 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 1,500 |
21 Sept 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
20 Sept 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 200 |
19 Sept 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 8,200 |
18 Sept 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 2,300 |
15 Sept 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 9,000 |
14 Sept 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
13 Sept 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
12 Sept 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
11 Sept 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 10,500 |
08 Sept 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 700 |
07 Sept 2023 | 1.4200 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 10,600 |
06 Sept 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 1,200 |
05 Sept 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
01 Sept 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 1,100 |
31 Aug 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 2,400 |
30 Aug 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 6,700 |
29 Aug 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
28 Aug 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 700 |
25 Aug 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 6,200 |
24 Aug 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 1,500 |
23 Aug 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 8,700 |
22 Aug 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 1,200 |
21 Aug 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 3,700 |
18 Aug 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 3,700 |
17 Aug 2023 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 1,500 |
16 Aug 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 700 |
15 Aug 2023 | 1.4600 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 5,700 |
14 Aug 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 12,500 |
11 Aug 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 19,200 |
10 Aug 2023 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 12,600 |
09 Aug 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 5,400 |
08 Aug 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 8,600 |
07 Aug 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 200 |
04 Aug 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
03 Aug 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 500 |
02 Aug 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 8,600 |
01 Aug 2023 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 4,900 |
31 Jul 2023 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 3,900 |
28 Jul 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 2,500 |
27 Jul 2023 | 1.4900 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 11,400 |
26 Jul 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 2,900 |
25 Jul 2023 | 1.4500 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 12,000 |
24 Jul 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 4,600 |
21 Jul 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 14,500 |
20 Jul 2023 | 1.4200 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 23,400 |
19 Jul 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 21,100 |
18 Jul 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,600 |
17 Jul 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |