Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.4780 | 0.4780 | 0.4600 | 0.4700 | 0.4700 | 5,700 |
30 Nov 2023 | 0.4990 | 0.4990 | 0.4600 | 0.4610 | 0.4610 | 4,000 |
29 Nov 2023 | 0.4700 | 0.5010 | 0.4500 | 0.4700 | 0.4700 | 20,200 |
28 Nov 2023 | 0.5060 | 0.5100 | 0.4930 | 0.5000 | 0.5000 | 26,500 |
27 Nov 2023 | 0.5490 | 0.5490 | 0.4900 | 0.5060 | 0.5060 | 20,500 |
24 Nov 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 19,400 |
22 Nov 2023 | 0.5050 | 0.5300 | 0.4860 | 0.5000 | 0.5000 | 5,800 |
21 Nov 2023 | 0.5560 | 0.5800 | 0.4400 | 0.4940 | 0.4940 | 30,000 |
20 Nov 2023 | 0.5600 | 0.5840 | 0.5560 | 0.5560 | 0.5560 | 16,600 |
17 Nov 2023 | 0.5900 | 0.5950 | 0.5550 | 0.5900 | 0.5900 | 20,600 |
16 Nov 2023 | 0.5500 | 0.5750 | 0.5500 | 0.5650 | 0.5650 | 9,600 |
15 Nov 2023 | 0.5840 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 9,300 |
14 Nov 2023 | 0.5700 | 0.6110 | 0.5700 | 0.5700 | 0.5700 | 10,000 |
13 Nov 2023 | 0.5700 | 0.5880 | 0.5600 | 0.5880 | 0.5880 | 5,500 |
10 Nov 2023 | 0.5700 | 0.5940 | 0.5500 | 0.5940 | 0.5940 | 25,900 |
09 Nov 2023 | 0.6150 | 0.6500 | 0.5700 | 0.6000 | 0.6000 | 16,900 |
08 Nov 2023 | 0.6110 | 0.6220 | 0.5780 | 0.6110 | 0.6110 | 19,400 |
07 Nov 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 21,800 |
06 Nov 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 5,300 |
03 Nov 2023 | 0.6600 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 12,900 |
02 Nov 2023 | 0.6100 | 0.6900 | 0.6100 | 0.6410 | 0.6410 | 13,400 |
01 Nov 2023 | 0.6200 | 0.6380 | 0.6200 | 0.6220 | 0.6220 | 6,000 |
31 Oct 2023 | 0.6390 | 0.6390 | 0.6200 | 0.6300 | 0.6300 | 10,300 |
30 Oct 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 3,700 |
27 Oct 2023 | 0.6120 | 0.6500 | 0.5920 | 0.6410 | 0.6410 | 4,100 |
26 Oct 2023 | 0.6200 | 0.6700 | 0.5720 | 0.5830 | 0.5830 | 23,800 |
25 Oct 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 8,600 |
24 Oct 2023 | 0.6500 | 0.6800 | 0.5200 | 0.5710 | 0.5710 | 35,000 |
23 Oct 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6310 | 0.6310 | 12,100 |
20 Oct 2023 | 0.7200 | 0.7200 | 0.6430 | 0.6600 | 0.6600 | 19,700 |
19 Oct 2023 | 0.6810 | 0.7020 | 0.6700 | 0.6860 | 0.6860 | 7,000 |
18 Oct 2023 | 0.7200 | 0.7200 | 0.6820 | 0.7000 | 0.7000 | 5,900 |
17 Oct 2023 | 0.6910 | 0.7320 | 0.6910 | 0.7010 | 0.7010 | 8,500 |
16 Oct 2023 | 0.7160 | 0.7450 | 0.6910 | 0.6910 | 0.6910 | 5,400 |
13 Oct 2023 | 0.7400 | 0.7450 | 0.6700 | 0.7450 | 0.7450 | 21,600 |
12 Oct 2023 | 0.6700 | 0.8000 | 0.6650 | 0.7490 | 0.7490 | 32,300 |
11 Oct 2023 | 0.6910 | 0.6910 | 0.6630 | 0.6630 | 0.6630 | 4,800 |
10 Oct 2023 | 0.7250 | 0.7250 | 0.6620 | 0.6800 | 0.6800 | 16,100 |
09 Oct 2023 | 0.6900 | 0.7500 | 0.6810 | 0.7010 | 0.7010 | 4,700 |
06 Oct 2023 | 0.7100 | 0.7190 | 0.6900 | 0.7190 | 0.7190 | 3,800 |
05 Oct 2023 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 6,600 |
04 Oct 2023 | 0.7090 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 9,400 |
03 Oct 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 4,300 |
02 Oct 2023 | 0.7560 | 0.7560 | 0.7000 | 0.7420 | 0.7420 | 5,800 |
29 Sept 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 5,400 |
28 Sept 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 2,600 |
27 Sept 2023 | 0.7800 | 0.7800 | 0.7000 | 0.7100 | 0.7100 | 13,500 |
26 Sept 2023 | 0.7420 | 0.7800 | 0.7420 | 0.7800 | 0.7800 | 1,800 |
25 Sept 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 9,200 |
22 Sept 2023 | 0.7600 | 0.8050 | 0.7200 | 0.7510 | 0.7510 | 6,100 |
21 Sept 2023 | 0.7210 | 0.8340 | 0.7210 | 0.7500 | 0.7500 | 7,200 |
20 Sept 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 11,000 |
19 Sept 2023 | 0.8180 | 0.9000 | 0.7800 | 0.7800 | 0.7800 | 7,600 |
18 Sept 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8180 | 0.8180 | 7,000 |
15 Sept 2023 | 0.8500 | 0.9300 | 0.7200 | 0.9300 | 0.9300 | 83,400 |
14 Sept 2023 | 0.8930 | 0.8980 | 0.8100 | 0.8570 | 0.8570 | 6,900 |
13 Sept 2023 | 0.8890 | 0.9000 | 0.8100 | 0.8110 | 0.8110 | 8,500 |
12 Sept 2023 | 0.8300 | 0.8440 | 0.8100 | 0.8300 | 0.8300 | 15,100 |
11 Sept 2023 | 0.8390 | 0.9210 | 0.8300 | 0.8300 | 0.8300 | 13,900 |
08 Sept 2023 | 0.8220 | 0.8630 | 0.8050 | 0.8080 | 0.8080 | 6,500 |
07 Sept 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 10,600 |
06 Sept 2023 | 0.9500 | 0.9500 | 0.8550 | 0.8900 | 0.8900 | 17,800 |
05 Sept 2023 | 0.9720 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 34,400 |
01 Sept 2023 | 0.9150 | 0.9250 | 0.8900 | 0.9100 | 0.9100 | 6,500 |
31 Aug 2023 | 0.9780 | 0.9780 | 0.8500 | 0.9100 | 0.9100 | 20,900 |
30 Aug 2023 | 0.8500 | 0.9780 | 0.8500 | 0.9300 | 0.9300 | 43,800 |
29 Aug 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 13,200 |
28 Aug 2023 | 0.8370 | 0.8680 | 0.7910 | 0.8020 | 0.8020 | 14,300 |
25 Aug 2023 | 0.8590 | 0.8590 | 0.8360 | 0.8400 | 0.8400 | 4,100 |
24 Aug 2023 | 0.8360 | 0.8360 | 0.8100 | 0.8340 | 0.8340 | 14,300 |
23 Aug 2023 | 0.8170 | 0.8240 | 0.7400 | 0.8020 | 0.8020 | 33,300 |
22 Aug 2023 | 0.8500 | 0.8500 | 0.8110 | 0.8170 | 0.8170 | 17,300 |
21 Aug 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8260 | 0.8260 | 6,600 |
18 Aug 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8320 | 0.8320 | 17,200 |
17 Aug 2023 | 0.8390 | 0.8450 | 0.8200 | 0.8200 | 0.8200 | 14,400 |
16 Aug 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 13,400 |
15 Aug 2023 | 0.8300 | 0.8560 | 0.8300 | 0.8560 | 0.8560 | 10,600 |
14 Aug 2023 | 0.8600 | 0.8610 | 0.8100 | 0.8300 | 0.8300 | 23,600 |
11 Aug 2023 | 0.8200 | 0.8520 | 0.8200 | 0.8520 | 0.8520 | 7,300 |
10 Aug 2023 | 0.8500 | 0.8650 | 0.8400 | 0.8590 | 0.8590 | 8,100 |
09 Aug 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 19,700 |
08 Aug 2023 | 0.9060 | 0.9060 | 0.8500 | 0.8550 | 0.8550 | 14,100 |
07 Aug 2023 | 0.9500 | 0.9980 | 0.9060 | 0.9060 | 0.9060 | 12,600 |
04 Aug 2023 | 1.0040 | 1.0340 | 0.9480 | 0.9500 | 0.9500 | 7,400 |
03 Aug 2023 | 0.9800 | 1.0100 | 0.9480 | 0.9480 | 0.9480 | 18,400 |
02 Aug 2023 | 0.9950 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 19,200 |
01 Aug 2023 | 1.0600 | 1.0600 | 0.9300 | 0.9550 | 0.9550 | 33,700 |
31 Jul 2023 | 1.0100 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 81,800 |
28 Jul 2023 | 1.0600 | 1.1400 | 1.0200 | 1.0700 | 1.0700 | 37,100 |
27 Jul 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 19,600 |
26 Jul 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 28,900 |
25 Jul 2023 | 1.0200 | 1.0200 | 0.9900 | 0.9960 | 0.9960 | 28,300 |
24 Jul 2023 | 1.0690 | 1.0690 | 0.9050 | 1.0000 | 1.0000 | 128,200 |
21 Jul 2023 | 1.1200 | 1.1210 | 1.0400 | 1.0800 | 1.0800 | 46,500 |
20 Jul 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 10,900 |
19 Jul 2023 | 1.2500 | 1.2500 | 1.0900 | 1.1500 | 1.1500 | 78,300 |
18 Jul 2023 | 1.3400 | 1.3410 | 1.2000 | 1.2400 | 1.2400 | 59,200 |
17 Jul 2023 | 1.2000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 146,000 |
14 Jul 2023 | 1.4000 | 1.4400 | 1.2600 | 1.3600 | 1.3600 | 128,200 |
13 Jul 2023 | 1.1300 | 1.4700 | 1.1300 | 1.2600 | 1.2600 | 234,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |