Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 1.0200 | 1.0900 | 0.9800 | 1.0700 | 1.0700 | 2,735,300 |
30 Nov 2023 | 1.1500 | 1.1600 | 1.0100 | 1.0400 | 1.0400 | 4,351,600 |
29 Nov 2023 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,337,700 |
28 Nov 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 1,283,700 |
27 Nov 2023 | 1.1200 | 1.1650 | 1.0600 | 1.1600 | 1.1600 | 1,656,300 |
24 Nov 2023 | 1.0800 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 1,179,600 |
22 Nov 2023 | 1.0700 | 1.1250 | 1.0000 | 1.1200 | 1.1200 | 3,180,000 |
21 Nov 2023 | 1.0700 | 1.1800 | 1.0300 | 1.0450 | 1.0450 | 5,517,600 |
20 Nov 2023 | 1.4000 | 1.4200 | 0.9660 | 0.9700 | 0.9700 | 13,432,600 |
17 Nov 2023 | 1.1700 | 1.4400 | 1.1650 | 1.4200 | 1.4200 | 2,604,300 |
16 Nov 2023 | 1.2200 | 1.2200 | 1.1100 | 1.1600 | 1.1600 | 1,811,200 |
15 Nov 2023 | 1.2200 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 2,417,000 |
14 Nov 2023 | 1.0700 | 1.2400 | 1.0650 | 1.2400 | 1.2400 | 2,547,800 |
13 Nov 2023 | 1.0300 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 1,257,100 |
10 Nov 2023 | 1.0100 | 1.0200 | 0.9620 | 1.0150 | 1.0150 | 3,266,800 |
09 Nov 2023 | 1.0600 | 1.0600 | 0.9210 | 1.0100 | 1.0100 | 4,045,700 |
08 Nov 2023 | 1.2300 | 1.2300 | 1.0200 | 1.0400 | 1.0400 | 2,677,000 |
07 Nov 2023 | 1.1600 | 1.2300 | 1.0700 | 1.2200 | 1.2200 | 4,262,600 |
06 Nov 2023 | 1.3200 | 1.3300 | 1.1300 | 1.1400 | 1.1400 | 4,457,400 |
03 Nov 2023 | 0.9800 | 1.5500 | 0.9700 | 1.3000 | 1.3000 | 31,007,600 |
02 Nov 2023 | 1.6300 | 1.6300 | 0.9100 | 0.9320 | 0.9320 | 16,759,800 |
01 Nov 2023 | 1.5100 | 1.5700 | 1.3300 | 1.4400 | 1.4400 | 3,273,300 |
31 Oct 2023 | 1.4900 | 1.6300 | 1.4150 | 1.5300 | 1.5300 | 4,366,800 |
30 Oct 2023 | 1.3600 | 1.4900 | 1.2700 | 1.4500 | 1.4500 | 1,793,900 |
27 Oct 2023 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 2,054,600 |
26 Oct 2023 | 1.3900 | 1.5200 | 1.3600 | 1.4900 | 1.4900 | 1,624,900 |
25 Oct 2023 | 1.5500 | 1.5500 | 1.3700 | 1.3750 | 1.3750 | 1,061,900 |
24 Oct 2023 | 1.4900 | 1.6000 | 1.4900 | 1.5350 | 1.5350 | 2,767,600 |
23 Oct 2023 | 1.3900 | 1.6000 | 1.3700 | 1.5300 | 1.5300 | 9,452,300 |
20 Oct 2023 | 1.3200 | 1.4700 | 1.2750 | 1.4200 | 1.4200 | 3,093,000 |
19 Oct 2023 | 1.3600 | 1.3700 | 1.2800 | 1.3050 | 1.3050 | 2,669,600 |
18 Oct 2023 | 1.4200 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 2,649,100 |
17 Oct 2023 | 1.4500 | 1.6200 | 1.3900 | 1.4500 | 1.4500 | 2,957,100 |
16 Oct 2023 | 1.4700 | 1.5300 | 1.4450 | 1.4600 | 1.4600 | 1,747,600 |
13 Oct 2023 | 1.4800 | 1.5400 | 1.3200 | 1.5000 | 1.5000 | 3,520,700 |
12 Oct 2023 | 1.6700 | 1.6800 | 1.4600 | 1.4750 | 1.4750 | 7,088,800 |
11 Oct 2023 | 1.8800 | 1.9100 | 1.6800 | 1.6900 | 1.6900 | 1,470,400 |
10 Oct 2023 | 1.8000 | 1.8290 | 1.6600 | 1.8100 | 1.8100 | 3,335,300 |
09 Oct 2023 | 1.9200 | 1.9200 | 1.8400 | 1.8450 | 1.8450 | 1,122,000 |
06 Oct 2023 | 2.0500 | 2.0600 | 1.8800 | 1.9550 | 1.9550 | 1,468,800 |
05 Oct 2023 | 1.9900 | 2.1100 | 1.9600 | 2.0950 | 2.0950 | 3,092,700 |
04 Oct 2023 | 2.0600 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 2,209,500 |
03 Oct 2023 | 2.1300 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 3,315,200 |
02 Oct 2023 | 2.3800 | 2.3800 | 2.1400 | 2.1500 | 2.1500 | 1,681,800 |
29 Sept 2023 | 2.3900 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 2,238,300 |
28 Sept 2023 | 2.4000 | 2.4150 | 2.2800 | 2.3900 | 2.3900 | 2,689,300 |
27 Sept 2023 | 2.3300 | 2.4100 | 2.3050 | 2.3900 | 2.3900 | 1,638,200 |
26 Sept 2023 | 2.4100 | 2.5600 | 2.3200 | 2.3300 | 2.3300 | 2,955,800 |
25 Sept 2023 | 2.6100 | 2.6500 | 2.3700 | 2.4100 | 2.4100 | 4,021,100 |
22 Sept 2023 | 2.7200 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 2,350,600 |
21 Sept 2023 | 2.6500 | 2.7800 | 2.6020 | 2.7200 | 2.7200 | 1,758,500 |
20 Sept 2023 | 2.7600 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 1,843,300 |
19 Sept 2023 | 2.7200 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 1,539,100 |
18 Sept 2023 | 2.8200 | 2.8450 | 2.7300 | 2.7500 | 2.7500 | 2,319,100 |
15 Sept 2023 | 2.9900 | 2.9900 | 2.8100 | 2.8600 | 2.8600 | 4,067,300 |
14 Sept 2023 | 2.9700 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,951,600 |
13 Sept 2023 | 3.0500 | 3.1850 | 2.9400 | 2.9600 | 2.9600 | 1,966,000 |
12 Sept 2023 | 3.0700 | 3.1350 | 2.9900 | 3.0400 | 3.0400 | 2,500,100 |
11 Sept 2023 | 3.2000 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 1,630,300 |
08 Sept 2023 | 3.2100 | 3.2750 | 3.1300 | 3.2300 | 3.2300 | 1,232,900 |
07 Sept 2023 | 3.1600 | 3.2900 | 3.0600 | 3.2400 | 3.2400 | 1,982,400 |
06 Sept 2023 | 3.4900 | 3.5200 | 3.1600 | 3.1900 | 3.1900 | 3,310,200 |
05 Sept 2023 | 3.6700 | 3.6700 | 3.4700 | 3.5200 | 3.5200 | 3,202,200 |
01 Sept 2023 | 3.4800 | 3.6300 | 3.4700 | 3.6300 | 3.6300 | 1,794,100 |
31 Aug 2023 | 3.5100 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 1,660,900 |
30 Aug 2023 | 3.5600 | 3.5700 | 3.4450 | 3.5300 | 3.5300 | 1,841,300 |
29 Aug 2023 | 3.5400 | 3.6050 | 3.4900 | 3.5600 | 3.5600 | 1,110,500 |
28 Aug 2023 | 3.5400 | 3.6050 | 3.5200 | 3.5600 | 3.5600 | 994,800 |
25 Aug 2023 | 3.5300 | 3.6050 | 3.4300 | 3.5300 | 3.5300 | 1,133,500 |
24 Aug 2023 | 3.5600 | 3.5700 | 3.4600 | 3.5300 | 3.5300 | 1,713,100 |
23 Aug 2023 | 3.5500 | 3.6300 | 3.5450 | 3.5600 | 3.5600 | 1,215,100 |
22 Aug 2023 | 3.5600 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 1,694,900 |
21 Aug 2023 | 3.5200 | 3.6450 | 3.4800 | 3.5700 | 3.5700 | 2,301,800 |
18 Aug 2023 | 3.4600 | 3.6250 | 3.4200 | 3.5500 | 3.5500 | 1,799,600 |
17 Aug 2023 | 3.5100 | 3.5700 | 3.2550 | 3.5000 | 3.5000 | 2,843,700 |
16 Aug 2023 | 3.7200 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 3,342,000 |
15 Aug 2023 | 3.8450 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 1,411,500 |
14 Aug 2023 | 3.8500 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 1,977,900 |
11 Aug 2023 | 3.8900 | 3.9800 | 3.8500 | 3.8700 | 3.8700 | 1,958,900 |
10 Aug 2023 | 4.0400 | 4.0800 | 3.9050 | 3.9300 | 3.9300 | 2,252,000 |
09 Aug 2023 | 4.2200 | 4.2300 | 3.9900 | 4.0300 | 4.0300 | 2,847,700 |
08 Aug 2023 | 4.8100 | 5.2200 | 4.1650 | 4.2900 | 4.2900 | 7,342,000 |
07 Aug 2023 | 5.0100 | 5.0500 | 4.5300 | 4.6100 | 4.6100 | 2,788,400 |
04 Aug 2023 | 5.1200 | 5.1800 | 4.8700 | 4.9400 | 4.9400 | 2,030,500 |
03 Aug 2023 | 4.8100 | 5.2900 | 4.7700 | 5.0700 | 5.0700 | 3,922,100 |
02 Aug 2023 | 4.7500 | 4.8500 | 4.6550 | 4.8500 | 4.8500 | 1,425,400 |
01 Aug 2023 | 4.8100 | 4.9300 | 4.6700 | 4.8300 | 4.8300 | 1,587,400 |
31 Jul 2023 | 4.7200 | 4.8100 | 4.6600 | 4.8100 | 4.8100 | 1,865,800 |
28 Jul 2023 | 4.5000 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 1,471,400 |
27 Jul 2023 | 4.5100 | 4.5650 | 4.3900 | 4.4200 | 4.4200 | 1,213,200 |
26 Jul 2023 | 4.3800 | 4.5000 | 4.3300 | 4.4700 | 4.4700 | 1,186,600 |
25 Jul 2023 | 4.3500 | 4.5000 | 4.2900 | 4.4100 | 4.4100 | 1,532,200 |
24 Jul 2023 | 4.5900 | 4.5900 | 4.3200 | 4.3900 | 4.3900 | 1,840,300 |
21 Jul 2023 | 4.5700 | 4.7050 | 4.4800 | 4.6100 | 4.6100 | 1,353,500 |
20 Jul 2023 | 4.7300 | 4.7300 | 4.5300 | 4.5500 | 4.5500 | 1,180,000 |
19 Jul 2023 | 4.8000 | 4.9100 | 4.6950 | 4.7200 | 4.7200 | 1,145,300 |
18 Jul 2023 | 4.7400 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 1,671,700 |
17 Jul 2023 | 4.5200 | 4.7800 | 4.5200 | 4.7500 | 4.7500 | 1,723,600 |
14 Jul 2023 | 4.6200 | 4.6200 | 4.4700 | 4.5200 | 4.5200 | 1,399,100 |
13 Jul 2023 | 4.6200 | 4.7200 | 4.5600 | 4.6100 | 4.6100 | 1,942,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |