Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
28 Sept 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
27 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
26 Sept 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | - |
25 Sept 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | - |
22 Sept 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | - |
21 Sept 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | - |
20 Sept 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
19 Sept 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
18 Sept 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | - |
15 Sept 2023 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | - |
14 Sept 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 41 |
13 Sept 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | - |
12 Sept 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | - |
11 Sept 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | - |
08 Sept 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | - |
07 Sept 2023 | 1.2300 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | - |
06 Sept 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | - |
05 Sept 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
04 Sept 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
01 Sept 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
31 Aug 2023 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | - |
30 Aug 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | - |
29 Aug 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | - |
28 Aug 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | - |
25 Aug 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | - |
24 Aug 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | - |
23 Aug 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | - |
22 Aug 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | - |
21 Aug 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
18 Aug 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | - |
17 Aug 2023 | 1.3200 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | - |
16 Aug 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | - |
15 Aug 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | - |
14 Aug 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | - |
11 Aug 2023 | 1.3300 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | - |
10 Aug 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | - |
09 Aug 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
08 Aug 2023 | 1.4100 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | - |
03 Aug 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | - |
02 Aug 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | - |
01 Aug 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | - |
31 July 2023 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | - |
28 July 2023 | 1.5800 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | - |
27 July 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | - |
26 July 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | - |
25 July 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | - |
24 July 2023 | 1.6000 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | - |
21 July 2023 | 1.4600 | 1.6100 | 1.4600 | 1.5400 | 1.5400 | - |
20 July 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | - |
19 July 2023 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | - |
18 July 2023 | 1.5200 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | - |
17 July 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | - |
14 July 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | - |
13 July 2023 | 1.6000 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | - |
12 July 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
11 July 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | - |
10 July 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | - |
07 July 2023 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | - |
06 July 2023 | 1.7100 | 1.7100 | 1.5500 | 1.5500 | 1.5500 | - |
05 July 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | - |
04 July 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
03 July 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
30 June 2023 | 1.7600 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | - |
29 June 2023 | 1.8500 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | - |
28 June 2023 | 1.7300 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | - |
27 June 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | - |
26 June 2023 | 1.8400 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | - |
23 June 2023 | 1.8300 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | - |
22 June 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | - |
21 June 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | - |
20 June 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | - |
19 June 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
16 June 2023 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | - |
15 June 2023 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | - |
14 June 2023 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | - |
13 June 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 2.0200 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | - |
08 June 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | - |
07 June 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | - |
06 June 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
05 June 2023 | 2.0200 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | - |
02 June 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 2.0600 | 2.0800 | 1.9700 | 1.9900 | 1.9900 | - |
30 May 2023 | 2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | - |
29 May 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
26 May 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | - |
25 May 2023 | 2.0600 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | - |
24 May 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 2.3200 | 2.3200 | 2.1000 | 2.1000 | 2.1000 | - |
19 May 2023 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | - |
18 May 2023 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | - |
17 May 2023 | 2.2600 | 2.2600 | 2.1000 | 2.2600 | 2.2600 | - |
16 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 May 2023 | 2.2600 | 2.2600 | 2.1200 | 2.1200 | 2.1200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |