Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.7070 | 0.7500 | 0.7070 | 0.7201 | 0.7201 | 362,514 |
29 Nov 2023 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 331,900 |
28 Nov 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 438,500 |
27 Nov 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 512,700 |
24 Nov 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 306,600 |
22 Nov 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 387,700 |
21 Nov 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 299,800 |
20 Nov 2023 | 0.7800 | 0.8500 | 0.7700 | 0.7800 | 0.7800 | 407,000 |
17 Nov 2023 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 253,100 |
16 Nov 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 743,000 |
15 Nov 2023 | 0.7500 | 0.8900 | 0.7500 | 0.8500 | 0.8500 | 2,014,800 |
14 Nov 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7700 | 0.7700 | 770,200 |
13 Nov 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 672,100 |
10 Nov 2023 | 0.7100 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 565,900 |
09 Nov 2023 | 0.7600 | 0.7700 | 0.6800 | 0.7300 | 0.7300 | 718,200 |
08 Nov 2023 | 0.7500 | 0.8000 | 0.7300 | 0.7600 | 0.7600 | 1,494,000 |
07 Nov 2023 | 0.7200 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 491,900 |
06 Nov 2023 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 374,800 |
03 Nov 2023 | 0.6400 | 0.7200 | 0.6100 | 0.7000 | 0.7000 | 1,250,300 |
02 Nov 2023 | 0.6300 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 520,800 |
01 Nov 2023 | 0.6600 | 0.6600 | 0.5800 | 0.6500 | 0.6500 | 1,076,600 |
31 Oct 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 405,900 |
30 Oct 2023 | 0.6900 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 1,116,000 |
27 Oct 2023 | 0.6400 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 580,200 |
26 Oct 2023 | 0.6300 | 0.6700 | 0.6100 | 0.6600 | 0.6600 | 807,500 |
25 Oct 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 621,400 |
24 Oct 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 1,016,900 |
23 Oct 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 461,100 |
20 Oct 2023 | 0.6800 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 659,200 |
19 Oct 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 544,800 |
18 Oct 2023 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 495,400 |
17 Oct 2023 | 0.6500 | 0.7300 | 0.6500 | 0.7200 | 0.7200 | 891,800 |
16 Oct 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 987,800 |
13 Oct 2023 | 0.6700 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 926,600 |
12 Oct 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 744,100 |
11 Oct 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 470,400 |
10 Oct 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 467,200 |
09 Oct 2023 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 277,200 |
06 Oct 2023 | 0.7000 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 477,200 |
05 Oct 2023 | 0.7000 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 705,100 |
04 Oct 2023 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 859,700 |
03 Oct 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 630,600 |
02 Oct 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 550,200 |
29 Sept 2023 | 0.7600 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 486,400 |
28 Sept 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 982,300 |
27 Sept 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 520,800 |
26 Sept 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 483,200 |
25 Sept 2023 | 0.7000 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 947,600 |
22 Sept 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 629,500 |
21 Sept 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 383,700 |
20 Sept 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 390,400 |
19 Sept 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 443,300 |
18 Sept 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 715,400 |
15 Sept 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 1,709,000 |
14 Sept 2023 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 707,500 |
13 Sept 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 462,700 |
12 Sept 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 663,600 |
11 Sept 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 442,600 |
08 Sept 2023 | 0.7400 | 0.8300 | 0.7400 | 0.7800 | 0.7800 | 1,572,400 |
07 Sept 2023 | 0.7900 | 0.8000 | 0.7100 | 0.7400 | 0.7400 | 1,508,100 |
06 Sept 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 570,000 |
05 Sept 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 477,500 |
01 Sept 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 538,000 |
31 Aug 2023 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 527,900 |
30 Aug 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 457,700 |
29 Aug 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 1,280,900 |
28 Aug 2023 | 0.8100 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 698,200 |
25 Aug 2023 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 747,000 |
24 Aug 2023 | 0.8500 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 1,084,700 |
23 Aug 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 1,000,000 |
22 Aug 2023 | 0.8000 | 0.8500 | 0.7800 | 0.8200 | 0.8200 | 1,953,900 |
21 Aug 2023 | 0.7100 | 0.8500 | 0.7100 | 0.7900 | 0.7900 | 4,527,500 |
18 Aug 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 941,900 |
17 Aug 2023 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 1,026,900 |
16 Aug 2023 | 0.6800 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 1,008,800 |
15 Aug 2023 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 740,500 |
14 Aug 2023 | 0.7100 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 1,336,600 |
11 Aug 2023 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 1,336,600 |
10 Aug 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,051,100 |
09 Aug 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 843,200 |
08 Aug 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 629,800 |
07 Aug 2023 | 0.7600 | 0.7700 | 0.7000 | 0.7200 | 0.7200 | 1,251,700 |
04 Aug 2023 | 0.7500 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 718,300 |
03 Aug 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 549,300 |
02 Aug 2023 | 0.7800 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 1,002,500 |
01 Aug 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 685,700 |
31 Jul 2023 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 1,083,800 |
28 Jul 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 737,400 |
27 Jul 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 1,207,800 |
26 Jul 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 855,700 |
25 Jul 2023 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 853,500 |
24 Jul 2023 | 0.8300 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 1,150,700 |
21 Jul 2023 | 0.8100 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 981,100 |
20 Jul 2023 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 972,100 |
19 Jul 2023 | 0.7900 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 2,265,400 |
18 Jul 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 813,800 |
17 Jul 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 778,300 |
14 Jul 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 1,491,900 |
13 Jul 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 843,300 |
12 Jul 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 1,017,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |