Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.9050 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 218,100 |
06 Dec 2023 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 85,800 |
05 Dec 2023 | 0.9050 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 181,900 |
04 Dec 2023 | 0.9150 | 0.9150 | 0.8950 | 0.8950 | 0.8950 | 104,300 |
01 Dec 2023 | 0.9100 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 268,300 |
30 Nov 2023 | 0.9100 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 397,900 |
29 Nov 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 105,600 |
28 Nov 2023 | 0.9050 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 274,200 |
27 Nov 2023 | 0.9050 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 143,700 |
24 Nov 2023 | 0.9050 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 124,900 |
23 Nov 2023 | 0.9050 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 222,600 |
22 Nov 2023 | 0.9100 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 156,400 |
21 Nov 2023 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 51,200 |
20 Nov 2023 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 242,000 |
17 Nov 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 95,100 |
16 Nov 2023 | 0.9250 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 379,400 |
15 Nov 2023 | 0.8850 | 0.9250 | 0.8850 | 0.9250 | 0.9250 | 409,400 |
14 Nov 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 98,800 |
10 Nov 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 146,300 |
09 Nov 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 338,200 |
08 Nov 2023 | 0.8950 | 0.9050 | 0.8750 | 0.9050 | 0.9050 | 566,600 |
07 Nov 2023 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 166,100 |
06 Nov 2023 | 0.8800 | 0.9050 | 0.8750 | 0.9000 | 0.9000 | 381,700 |
03 Nov 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 111,300 |
02 Nov 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 145,000 |
01 Nov 2023 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 146,500 |
31 Oct 2023 | 0.8600 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 387,900 |
30 Oct 2023 | 0.8400 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 264,800 |
27 Oct 2023 | 0.8350 | 0.8450 | 0.8250 | 0.8450 | 0.8450 | 165,400 |
26 Oct 2023 | 0.8350 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 332,100 |
25 Oct 2023 | 0.8350 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 268,300 |
24 Oct 2023 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 133,300 |
23 Oct 2023 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 0.8100 | 294,100 |
20 Oct 2023 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 237,900 |
19 Oct 2023 | 0.8350 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 126,200 |
18 Oct 2023 | 0.8650 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 499,300 |
17 Oct 2023 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | 15,300 |
16 Oct 2023 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 165,100 |
13 Oct 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 96,500 |
12 Oct 2023 | 0.8700 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 158,500 |
11 Oct 2023 | 0.8750 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 161,700 |
10 Oct 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 174,800 |
09 Oct 2023 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | 102,400 |
06 Oct 2023 | 0.8550 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 303,600 |
05 Oct 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 438,600 |
04 Oct 2023 | 0.8750 | 0.8750 | 0.8500 | 0.8550 | 0.8550 | 551,100 |
03 Oct 2023 | 0.8900 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 431,100 |
02 Oct 2023 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 95,600 |
29 Sept 2023 | 0.8900 | 0.9050 | 0.8900 | 0.9050 | 0.9050 | 381,800 |
28 Sept 2023 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.8850 | 258,600 |
27 Sept 2023 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 277,400 |
26 Sept 2023 | 0.8950 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 258,700 |
25 Sept 2023 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 313,700 |
22 Sept 2023 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 470,800 |
21 Sept 2023 | 0.9050 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 493,800 |
20 Sept 2023 | 0.9150 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 560,400 |
19 Sept 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 231,900 |
18 Sept 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 195,600 |
15 Sept 2023 | 0.9200 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 484,300 |
14 Sept 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9150 | 0.9150 | 552,100 |
13 Sept 2023 | 0.9300 | 0.9300 | 0.9050 | 0.9050 | 0.9050 | 936,300 |
12 Sept 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 207,400 |
11 Sept 2023 | 0.9350 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 233,100 |
08 Sept 2023 | 0.9400 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 204,500 |
07 Sept 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 241,600 |
06 Sept 2023 | 0.9450 | 0.9600 | 0.9400 | 0.9450 | 0.9450 | 545,500 |
05 Sept 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 253,200 |
04 Sept 2023 | 0.9600 | 0.9650 | 0.9400 | 0.9450 | 0.9450 | 319,200 |
31 Aug 2023 | 0.9250 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 864,700 |
30 Aug 2023 | 0.9150 | 0.9250 | 0.9150 | 0.9250 | 0.9250 | 185,000 |
29 Aug 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 323,500 |
28 Aug 2023 | 0.9050 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 338,900 |
25 Aug 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 279,500 |
24 Aug 2023 | 0.9150 | 0.9200 | 0.9050 | 0.9150 | 0.9150 | 252,000 |
23 Aug 2023 | 0.9150 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 335,300 |
22 Aug 2023 | 0.9050 | 0.9050 | 0.8850 | 0.9000 | 0.9000 | 746,800 |
21 Aug 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 641,800 |
18 Aug 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 434,300 |
17 Aug 2023 | 0.9300 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 198,000 |
16 Aug 2023 | 0.9400 | 0.9450 | 0.9250 | 0.9400 | 0.9400 | 616,900 |
15 Aug 2023 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 718,200 |
14 Aug 2023 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 152,700 |
11 Aug 2023 | 0.9600 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 203,900 |
10 Aug 2023 | 0.9600 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 371,200 |
08 Aug 2023 | 0.9700 | 0.9800 | 0.9550 | 0.9600 | 0.9600 | 384,300 |
07 Aug 2023 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 184,900 |
04 Aug 2023 | 0.9850 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 254,400 |
03 Aug 2023 | 0.9750 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | 283,800 |
02 Aug 2023 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 240,200 |
01 Aug 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 215,600 |
31 Jul 2023 | 0.9950 | 0.9950 | 0.9800 | 0.9900 | 0.9900 | 212,600 |
28 Jul 2023 | 0.9850 | 0.9950 | 0.9850 | 0.9900 | 0.9900 | 204,500 |
27 Jul 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 176,700 |
26 Jul 2023 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 113,700 |
25 Jul 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 280,900 |
24 Jul 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 154,600 |
21 Jul 2023 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 143,500 |
20 Jul 2023 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 226,200 |
19 Jul 2023 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 320,800 |
18 Jul 2023 | 0.9900 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 225,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |