Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 0.7320 | 0.7400 | 0.6200 | 0.6420 | 0.6420 | 394,400 |
04 Dec 2023 | 0.6170 | 0.7300 | 0.6000 | 0.6950 | 0.6950 | 753,200 |
01 Dec 2023 | 0.5600 | 0.6600 | 0.5200 | 0.6110 | 0.6110 | 854,900 |
30 Nov 2023 | 0.5300 | 0.5600 | 0.5250 | 0.5250 | 0.5250 | 832,100 |
29 Nov 2023 | 0.5400 | 0.5690 | 0.5230 | 0.5310 | 0.5310 | 571,300 |
28 Nov 2023 | 0.4700 | 0.5700 | 0.4600 | 0.5410 | 0.5410 | 2,294,900 |
27 Nov 2023 | 0.4520 | 0.4870 | 0.4520 | 0.4600 | 0.4600 | 262,800 |
24 Nov 2023 | 0.4730 | 0.4990 | 0.4700 | 0.4710 | 0.4710 | 276,300 |
22 Nov 2023 | 0.4870 | 0.4870 | 0.4500 | 0.4810 | 0.4810 | 201,300 |
21 Nov 2023 | 0.4590 | 0.4900 | 0.4380 | 0.4700 | 0.4700 | 490,800 |
20 Nov 2023 | 0.4690 | 0.4800 | 0.4450 | 0.4590 | 0.4590 | 391,600 |
17 Nov 2023 | 0.4480 | 0.4740 | 0.4410 | 0.4700 | 0.4700 | 502,600 |
16 Nov 2023 | 0.4900 | 0.5020 | 0.4400 | 0.4490 | 0.4490 | 317,600 |
15 Nov 2023 | 0.4510 | 0.4990 | 0.4500 | 0.4970 | 0.4970 | 946,200 |
14 Nov 2023 | 0.4550 | 0.4840 | 0.4300 | 0.4390 | 0.4390 | 749,300 |
13 Nov 2023 | 0.5200 | 0.5200 | 0.4520 | 0.4590 | 0.4590 | 990,600 |
10 Nov 2023 | 0.6800 | 0.6800 | 0.5000 | 0.5100 | 0.5100 | 1,553,500 |
09 Nov 2023 | 0.7100 | 0.7500 | 0.6700 | 0.6840 | 0.6840 | 419,100 |
08 Nov 2023 | 0.7620 | 0.7900 | 0.7000 | 0.7130 | 0.7130 | 459,200 |
07 Nov 2023 | 0.7070 | 0.7910 | 0.6900 | 0.7440 | 0.7440 | 897,000 |
06 Nov 2023 | 0.6800 | 0.7400 | 0.6790 | 0.6900 | 0.6900 | 360,300 |
03 Nov 2023 | 0.6600 | 0.6810 | 0.6350 | 0.6800 | 0.6800 | 456,200 |
02 Nov 2023 | 0.6160 | 0.6520 | 0.6160 | 0.6490 | 0.6490 | 403,000 |
01 Nov 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6090 | 0.6090 | 178,100 |
31 Oct 2023 | 0.6140 | 0.6740 | 0.6100 | 0.6410 | 0.6410 | 619,300 |
30 Oct 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6220 | 0.6220 | 280,400 |
27 Oct 2023 | 0.6100 | 0.6230 | 0.5870 | 0.6000 | 0.6000 | 329,300 |
26 Oct 2023 | 0.6310 | 0.6390 | 0.6020 | 0.6110 | 0.6110 | 208,400 |
25 Oct 2023 | 0.6100 | 0.6360 | 0.6000 | 0.6290 | 0.6290 | 574,200 |
24 Oct 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6150 | 0.6150 | 216,700 |
23 Oct 2023 | 0.6590 | 0.6590 | 0.5840 | 0.6050 | 0.6050 | 609,800 |
20 Oct 2023 | 0.6500 | 0.6590 | 0.6000 | 0.6050 | 0.6050 | 348,600 |
19 Oct 2023 | 0.6090 | 0.6500 | 0.5880 | 0.5970 | 0.5970 | 496,900 |
18 Oct 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 361,600 |
17 Oct 2023 | 0.6100 | 0.6990 | 0.6020 | 0.6410 | 0.6410 | 597,800 |
16 Oct 2023 | 0.6100 | 0.6160 | 0.5900 | 0.6010 | 0.6010 | 677,000 |
13 Oct 2023 | 0.6120 | 0.6250 | 0.5910 | 0.6000 | 0.6000 | 577,600 |
12 Oct 2023 | 0.6500 | 0.6700 | 0.6140 | 0.6200 | 0.6200 | 479,800 |
11 Oct 2023 | 0.6820 | 0.7160 | 0.6460 | 0.6500 | 0.6500 | 775,900 |
10 Oct 2023 | 0.6660 | 0.7150 | 0.6630 | 0.7010 | 0.7010 | 600,100 |
09 Oct 2023 | 0.6400 | 0.6700 | 0.6180 | 0.6600 | 0.6600 | 1,108,600 |
06 Oct 2023 | 0.6310 | 0.6500 | 0.6210 | 0.6500 | 0.6500 | 837,900 |
05 Oct 2023 | 0.7180 | 0.7200 | 0.5910 | 0.6500 | 0.6500 | 1,124,900 |
04 Oct 2023 | 0.7110 | 0.7500 | 0.6600 | 0.6980 | 0.6980 | 1,039,800 |
03 Oct 2023 | 0.7700 | 0.7900 | 0.7000 | 0.7280 | 0.7280 | 1,123,100 |
02 Oct 2023 | 0.8000 | 0.8250 | 0.7730 | 0.7750 | 0.7750 | 310,800 |
29 Sept 2023 | 0.8500 | 0.8500 | 0.7640 | 0.8010 | 0.8010 | 544,700 |
28 Sept 2023 | 0.8300 | 0.8340 | 0.7500 | 0.8030 | 0.8030 | 757,300 |
27 Sept 2023 | 0.8610 | 0.8950 | 0.7950 | 0.8170 | 0.8170 | 687,200 |
26 Sept 2023 | 0.8700 | 0.9100 | 0.8320 | 0.8500 | 0.8500 | 437,500 |
25 Sept 2023 | 0.8730 | 0.9270 | 0.8600 | 0.8800 | 0.8800 | 570,200 |
22 Sept 2023 | 1.0200 | 1.0300 | 0.8400 | 0.8670 | 0.8670 | 2,149,500 |
21 Sept 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 293,700 |
20 Sept 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 324,700 |
19 Sept 2023 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 383,500 |
18 Sept 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0250 | 1.0250 | 415,100 |
15 Sept 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 370,100 |
14 Sept 2023 | 1.0500 | 1.0900 | 1.0450 | 1.0500 | 1.0500 | 278,800 |
13 Sept 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 352,700 |
12 Sept 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 296,600 |
11 Sept 2023 | 1.0800 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 318,500 |
08 Sept 2023 | 1.1500 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 1,494,600 |
07 Sept 2023 | 1.2400 | 1.2400 | 1.1200 | 1.1400 | 1.1400 | 1,305,500 |
06 Sept 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 688,600 |
05 Sept 2023 | 1.3100 | 1.3250 | 1.2800 | 1.2800 | 1.2800 | 430,800 |
01 Sept 2023 | 1.3200 | 1.3490 | 1.2900 | 1.3100 | 1.3100 | 422,900 |
31 Aug 2023 | 1.3200 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 343,200 |
30 Aug 2023 | 1.2900 | 1.3200 | 1.2820 | 1.3100 | 1.3100 | 347,700 |
29 Aug 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 373,000 |
28 Aug 2023 | 1.3300 | 1.3550 | 1.2600 | 1.2800 | 1.2800 | 509,000 |
25 Aug 2023 | 1.3100 | 1.3600 | 1.2850 | 1.3300 | 1.3300 | 736,000 |
24 Aug 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 1,233,000 |
23 Aug 2023 | 1.4100 | 1.4100 | 1.3750 | 1.3900 | 1.3900 | 294,400 |
22 Aug 2023 | 1.4100 | 1.4450 | 1.3600 | 1.4100 | 1.4100 | 560,100 |
21 Aug 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 621,400 |
18 Aug 2023 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 319,400 |
17 Aug 2023 | 1.3900 | 1.4050 | 1.3400 | 1.3700 | 1.3700 | 669,900 |
16 Aug 2023 | 1.4400 | 1.4500 | 1.3950 | 1.4200 | 1.4200 | 346,100 |
15 Aug 2023 | 1.4700 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 1,499,700 |
14 Aug 2023 | 1.5500 | 1.5600 | 1.4850 | 1.5000 | 1.5000 | 692,600 |
11 Aug 2023 | 1.5500 | 1.5800 | 1.5010 | 1.5700 | 1.5700 | 465,100 |
10 Aug 2023 | 1.6000 | 1.6500 | 1.4800 | 1.5650 | 1.5650 | 2,112,800 |
09 Aug 2023 | 1.7200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 1,098,900 |
08 Aug 2023 | 1.8000 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 714,800 |
07 Aug 2023 | 1.8400 | 1.8400 | 1.7300 | 1.7900 | 1.7900 | 491,500 |
04 Aug 2023 | 1.7700 | 1.8700 | 1.7700 | 1.8100 | 1.8100 | 645,600 |
03 Aug 2023 | 1.8100 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 430,100 |
02 Aug 2023 | 1.8900 | 1.9400 | 1.7650 | 1.8000 | 1.8000 | 867,400 |
01 Aug 2023 | 1.9100 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 854,900 |
31 Jul 2023 | 1.8500 | 1.9900 | 1.8440 | 1.9300 | 1.9300 | 892,100 |
28 Jul 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 661,100 |
27 Jul 2023 | 2.0100 | 2.0100 | 1.7500 | 1.7600 | 1.7600 | 1,905,400 |
26 Jul 2023 | 1.8000 | 2.0000 | 1.7900 | 1.9900 | 1.9900 | 3,690,300 |
25 Jul 2023 | 1.8200 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 691,900 |
24 Jul 2023 | 1.7500 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 490,300 |
21 Jul 2023 | 1.7300 | 1.7300 | 1.6610 | 1.7100 | 1.7100 | 331,900 |
20 Jul 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 316,600 |
19 Jul 2023 | 1.6700 | 1.8200 | 1.6700 | 1.7350 | 1.7350 | 890,600 |
18 Jul 2023 | 1.6700 | 1.7200 | 1.6350 | 1.6500 | 1.6500 | 403,000 |
17 Jul 2023 | 1.7000 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 483,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |