Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
12 Jul 2023 | 1.1000 | 1.2030 | 1.0700 | 1.1400 | 1.1400 | 11,200 |
11 Jul 2023 | 1.1300 | 1.1600 | 1.0700 | 1.1250 | 1.1250 | 35,400 |
10 Jul 2023 | 1.0600 | 1.1830 | 0.9910 | 1.1300 | 1.1300 | 35,300 |
07 Jul 2023 | 1.1100 | 1.1500 | 0.9990 | 1.0620 | 1.0620 | 51,100 |
06 Jul 2023 | 1.2900 | 1.3080 | 1.1490 | 1.1500 | 1.1500 | 11,800 |
05 Jul 2023 | 1.2700 | 1.3540 | 1.2400 | 1.2600 | 1.2600 | 22,500 |
03 Jul 2023 | 1.3800 | 1.3800 | 1.2200 | 1.2300 | 1.2300 | 9,300 |
30 Jun 2023 | 1.5000 | 1.5000 | 1.3000 | 1.3100 | 1.3100 | 82,300 |
29 Jun 2023 | 1.2600 | 1.4940 | 1.2300 | 1.4440 | 1.4440 | 195,700 |
28 Jun 2023 | 1.2100 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 14,600 |
27 Jun 2023 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 2,800 |
26 Jun 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2290 | 1.2290 | 10,900 |
23 Jun 2023 | 1.2000 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 12,600 |
22 Jun 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2200 | 1.2200 | 62,400 |
21 Jun 2023 | 1.2400 | 1.2400 | 1.1450 | 1.1500 | 1.1500 | 19,700 |
20 Jun 2023 | 1.1500 | 1.3800 | 1.1500 | 1.2400 | 1.2400 | 36,600 |
16 Jun 2023 | 1.1590 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 44,500 |
15 Jun 2023 | 1.1000 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 38,200 |
14 Jun 2023 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 105,200 |
13 Jun 2023 | 1.0310 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 37,700 |
12 Jun 2023 | 1.0400 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 12,400 |
09 Jun 2023 | 0.9300 | 0.9590 | 0.9250 | 0.9500 | 0.9500 | 91,600 |
08 Jun 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,500 |
07 Jun 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 17,400 |
06 Jun 2023 | 0.9000 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 5,400 |
05 Jun 2023 | 0.8580 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 13,200 |
02 Jun 2023 | 0.8400 | 0.9000 | 0.8350 | 0.9000 | 0.9000 | 8,900 |
01 Jun 2023 | 0.8310 | 0.8900 | 0.8310 | 0.8770 | 0.8770 | 7,300 |
31 May 2023 | 0.8560 | 0.8850 | 0.8550 | 0.8810 | 0.8810 | 5,500 |
30 May 2023 | 0.8800 | 0.8800 | 0.8460 | 0.8560 | 0.8560 | 6,400 |
26 May 2023 | 0.8300 | 0.8530 | 0.8290 | 0.8530 | 0.8530 | 9,000 |
25 May 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 25,600 |
24 May 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 25,600 |
23 May 2023 | 0.9000 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 15,100 |
22 May 2023 | 1.0100 | 1.0100 | 0.8600 | 0.8820 | 0.8820 | 27,200 |
19 May 2023 | 0.9820 | 0.9940 | 0.9650 | 0.9700 | 0.9700 | 6,700 |
18 May 2023 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 31,900 |
17 May 2023 | 1.0700 | 1.1630 | 1.0300 | 1.0300 | 1.0300 | 41,700 |
16 May 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0730 | 1.0730 | 17,000 |
15 May 2023 | 1.0100 | 1.1090 | 0.9700 | 1.1090 | 1.1090 | 9,200 |
12 May 2023 | 0.9800 | 1.0000 | 0.9410 | 0.9660 | 0.9660 | 5,900 |
11 May 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 4,800 |
10 May 2023 | 1.2550 | 1.2550 | 1.0120 | 1.0200 | 1.0200 | 34,300 |
09 May 2023 | 1.0750 | 1.3800 | 1.0580 | 1.1660 | 1.1660 | 93,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |