Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 1.8100 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 10,439,000 |
29 Nov 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 12,084,400 |
28 Nov 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 8,381,600 |
27 Nov 2023 | 1.7800 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 7,195,400 |
24 Nov 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 3,647,000 |
22 Nov 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 6,128,500 |
21 Nov 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7800 | 1.7800 | 8,539,500 |
20 Nov 2023 | 1.8400 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 11,601,100 |
17 Nov 2023 | 1.7700 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 12,901,800 |
16 Nov 2023 | 1.8100 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 9,014,100 |
15 Nov 2023 | 1.7600 | 1.9100 | 1.7500 | 1.8200 | 1.8200 | 17,859,800 |
14 Nov 2023 | 1.7200 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 12,789,800 |
13 Nov 2023 | 1.6600 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 7,795,800 |
10 Nov 2023 | 1.6700 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 10,729,600 |
09 Nov 2023 | 1.7700 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 12,673,400 |
08 Nov 2023 | 1.8400 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 9,417,800 |
07 Nov 2023 | 1.8300 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 10,174,000 |
06 Nov 2023 | 1.9700 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 12,395,100 |
03 Nov 2023 | 1.8900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 11,883,900 |
02 Nov 2023 | 1.7500 | 1.8800 | 1.7300 | 1.8200 | 1.8200 | 10,713,800 |
01 Nov 2023 | 1.7900 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 8,917,200 |
31 Oct 2023 | 1.7300 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 9,577,000 |
30 Oct 2023 | 1.7300 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 11,544,700 |
27 Oct 2023 | 1.7900 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 10,460,000 |
26 Oct 2023 | 1.7900 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 11,679,900 |
25 Oct 2023 | 1.9200 | 1.9300 | 1.7900 | 1.7900 | 1.7900 | 11,485,200 |
24 Oct 2023 | 1.7900 | 1.9500 | 1.7800 | 1.9300 | 1.9300 | 14,247,600 |
23 Oct 2023 | 1.7900 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 14,087,300 |
20 Oct 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 13,239,100 |
19 Oct 2023 | 1.9800 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 11,744,100 |
18 Oct 2023 | 2.0600 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 14,931,200 |
17 Oct 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 10,307,400 |
16 Oct 2023 | 2.0100 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 11,760,000 |
13 Oct 2023 | 1.9700 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 11,246,900 |
12 Oct 2023 | 2.0500 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 12,975,200 |
11 Oct 2023 | 2.1300 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 13,151,900 |
10 Oct 2023 | 2.0300 | 2.1800 | 2.0300 | 2.1300 | 2.1300 | 16,585,100 |
09 Oct 2023 | 2.0200 | 2.0800 | 1.9300 | 2.0300 | 2.0300 | 18,650,300 |
06 Oct 2023 | 2.0700 | 2.1400 | 2.0300 | 2.0600 | 2.0600 | 21,127,500 |
05 Oct 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1200 | 2.1200 | 22,434,900 |
04 Oct 2023 | 2.3700 | 2.3700 | 2.0700 | 2.2200 | 2.2200 | 36,677,600 |
03 Oct 2023 | 2.2600 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 17,009,600 |
02 Oct 2023 | 2.4100 | 2.4300 | 2.2100 | 2.2700 | 2.2700 | 23,222,900 |
29 Sept 2023 | 2.3900 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 15,538,300 |
28 Sept 2023 | 2.3900 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 18,201,800 |
27 Sept 2023 | 2.5000 | 2.6200 | 2.3100 | 2.4000 | 2.4000 | 34,393,500 |
26 Sept 2023 | 2.5500 | 2.6300 | 2.4000 | 2.4000 | 2.4000 | 17,793,400 |
25 Sept 2023 | 2.3800 | 2.5900 | 2.3500 | 2.5700 | 2.5700 | 21,537,100 |
22 Sept 2023 | 2.4200 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 19,106,400 |
21 Sept 2023 | 2.4300 | 2.4300 | 2.3400 | 2.3800 | 2.3800 | 22,202,100 |
20 Sept 2023 | 2.4900 | 2.5900 | 2.4300 | 2.4700 | 2.4700 | 22,300,300 |
19 Sept 2023 | 2.5900 | 2.6400 | 2.4200 | 2.4600 | 2.4600 | 27,754,100 |
18 Sept 2023 | 2.9000 | 2.9100 | 2.5300 | 2.5600 | 2.5600 | 59,139,700 |
15 Sept 2023 | 3.1000 | 3.2200 | 2.9300 | 2.9300 | 2.9300 | 43,652,200 |
14 Sept 2023 | 2.9400 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 34,352,400 |
13 Sept 2023 | 2.8900 | 3.0000 | 2.7800 | 2.9400 | 2.9400 | 28,689,900 |
12 Sept 2023 | 3.2200 | 3.2800 | 2.9000 | 2.9100 | 2.9100 | 60,231,500 |
11 Sept 2023 | 3.0600 | 3.3700 | 3.0400 | 3.3100 | 3.3100 | 89,968,100 |
08 Sept 2023 | 2.9200 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 39,678,800 |
07 Sept 2023 | 2.9200 | 3.1100 | 2.8100 | 2.9600 | 2.9600 | 34,784,700 |
06 Sept 2023 | 3.1900 | 3.2700 | 2.8400 | 2.9800 | 2.9800 | 53,851,500 |
05 Sept 2023 | 3.0000 | 3.4000 | 2.9800 | 3.0900 | 3.0900 | 76,082,200 |
01 Sept 2023 | 3.0700 | 3.1200 | 2.8500 | 2.9900 | 2.9900 | 51,132,900 |
31 Aug 2023 | 2.7500 | 3.1100 | 2.6600 | 2.9600 | 2.9600 | 89,827,700 |
30 Aug 2023 | 2.3800 | 2.9100 | 2.3500 | 2.6600 | 2.6600 | 76,248,800 |
29 Aug 2023 | 2.3400 | 2.4500 | 2.2900 | 2.4000 | 2.4000 | 11,341,500 |
28 Aug 2023 | 2.3500 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 7,869,200 |
25 Aug 2023 | 2.2600 | 2.3700 | 2.2200 | 2.3400 | 2.3400 | 11,898,900 |
24 Aug 2023 | 2.4800 | 2.4900 | 2.2500 | 2.2600 | 2.2600 | 19,976,600 |
23 Aug 2023 | 2.4800 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 10,157,700 |
22 Aug 2023 | 2.5100 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 13,351,100 |
21 Aug 2023 | 2.6500 | 2.7200 | 2.4600 | 2.4900 | 2.4900 | 21,469,900 |
18 Aug 2023 | 2.5900 | 2.8200 | 2.5800 | 2.6400 | 2.6400 | 22,279,000 |
17 Aug 2023 | 2.6200 | 2.8000 | 2.5700 | 2.6600 | 2.6600 | 21,946,900 |
16 Aug 2023 | 2.4700 | 2.7700 | 2.4300 | 2.6300 | 2.6300 | 36,005,400 |
15 Aug 2023 | 2.5700 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 19,332,300 |
14 Aug 2023 | 2.6000 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 16,323,400 |
11 Aug 2023 | 2.5700 | 2.7500 | 2.5500 | 2.6200 | 2.6200 | 21,683,000 |
10 Aug 2023 | 2.8600 | 2.8700 | 2.5700 | 2.6200 | 2.6200 | 36,628,400 |
09 Aug 2023 | 3.0000 | 3.0300 | 2.7600 | 2.8600 | 2.8600 | 49,464,400 |
08 Aug 2023 | 2.4500 | 3.0800 | 2.3800 | 3.0200 | 3.0200 | 125,769,700 |
07 Aug 2023 | 2.3300 | 2.3600 | 2.1600 | 2.2200 | 2.2200 | 20,349,400 |
04 Aug 2023 | 2.4300 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 22,318,100 |
03 Aug 2023 | 2.3700 | 2.4800 | 2.2900 | 2.4100 | 2.4100 | 17,142,900 |
02 Aug 2023 | 2.2500 | 2.5500 | 2.2300 | 2.3700 | 2.3700 | 39,267,900 |
01 Aug 2023 | 2.5100 | 2.5100 | 2.3400 | 2.3800 | 2.3800 | 31,597,400 |
31 Jul 2023 | 2.3700 | 2.5500 | 2.2600 | 2.5300 | 2.5300 | 46,875,000 |
28 Jul 2023 | 2.1700 | 2.3300 | 2.1300 | 2.2700 | 2.2700 | 40,786,900 |
27 Jul 2023 | 2.0200 | 2.3000 | 1.9700 | 2.1400 | 2.1400 | 63,616,700 |
26 Jul 2023 | 1.9800 | 2.1100 | 1.9000 | 1.9300 | 1.9300 | 97,077,000 |
25 Jul 2023 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 10,774,300 |
24 Jul 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 8,483,900 |
21 Jul 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 8,942,600 |
20 Jul 2023 | 1.7600 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 15,086,200 |
19 Jul 2023 | 1.6700 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 16,618,600 |
18 Jul 2023 | 1.6700 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 11,085,400 |
17 Jul 2023 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 6,612,400 |
14 Jul 2023 | 1.7800 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 20,718,400 |
13 Jul 2023 | 1.7400 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 17,790,100 |
12 Jul 2023 | 1.8200 | 1.8300 | 1.6900 | 1.7200 | 1.7200 | 22,645,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |