Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 19,300 |
30 Nov 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 89,300 |
29 Nov 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 104,100 |
28 Nov 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 53,000 |
27 Nov 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 35,200 |
24 Nov 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 150,600 |
23 Nov 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
22 Nov 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 82,300 |
21 Nov 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 16,100 |
20 Nov 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 173,100 |
17 Nov 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 120,100 |
16 Nov 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 60,100 |
15 Nov 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 35,600 |
14 Nov 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 65,000 |
10 Nov 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 40,700 |
09 Nov 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 40,200 |
08 Nov 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 36,000 |
07 Nov 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
06 Nov 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 123,100 |
03 Nov 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 67,700 |
02 Nov 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 143,000 |
01 Nov 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
31 Oct 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 96,800 |
30 Oct 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 28,800 |
27 Oct 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 94,100 |
26 Oct 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 151,100 |
25 Oct 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 63,200 |
24 Oct 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 16,200 |
23 Oct 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 91,000 |
20 Oct 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 36,800 |
19 Oct 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 83,000 |
18 Oct 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 68,300 |
17 Oct 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 61,500 |
16 Oct 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 120,100 |
13 Oct 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 48,700 |
12 Oct 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 22,000 |
11 Oct 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 78,400 |
10 Oct 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 10,400 |
09 Oct 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 38,700 |
06 Oct 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 108,000 |
05 Oct 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 48,500 |
04 Oct 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 107,700 |
03 Oct 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 25,900 |
02 Oct 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 8,100 |
29 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
28 Sept 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,500 |
27 Sept 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
26 Sept 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 7,700 |
25 Sept 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 3,300 |
22 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
21 Sept 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 16,700 |
20 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 60,000 |
19 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
18 Sept 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 16,400 |
15 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 14,000 |
14 Sept 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 14,100 |
13 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
12 Sept 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 9,400 |
11 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 7,500 |
08 Sept 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 19,100 |
07 Sept 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 11,400 |
06 Sept 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 6,000 |
05 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
04 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,100 |
31 Aug 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 6,200 |
30 Aug 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 89,300 |
29 Aug 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
28 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 8,500 |
25 Aug 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 30,100 |
24 Aug 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 33,600 |
23 Aug 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
22 Aug 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
21 Aug 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 7,000 |
18 Aug 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 55,800 |
17 Aug 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 190,800 |
16 Aug 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 101,000 |
15 Aug 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 24,700 |
14 Aug 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 30,200 |
11 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 300 |
10 Aug 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 162,300 |
08 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
07 Aug 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 16,700 |
04 Aug 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 10,200 |
03 Aug 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,100 |
02 Aug 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 49,500 |
01 Aug 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,800 |
31 Jul 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 15,000 |
28 Jul 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 43,200 |
27 Jul 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 127,800 |
26 Jul 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 260,700 |
25 Jul 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
24 Jul 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 8,600 |
21 Jul 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 19,300 |
20 Jul 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 23,700 |
19 Jul 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 38,600 |
18 Jul 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
17 Jul 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 13,000 |
14 Jul 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
13 Jul 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 117,600 |
12 Jul 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 125,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |