Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 1.1050 | 1.1050 | 1.0400 | 1.0800 | 1.0800 | - |
27 Nov 2023 | 1.1150 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | - |
24 Nov 2023 | 1.0900 | 1.1050 | 1.0900 | 1.1050 | 1.1050 | 80 |
23 Nov 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | - |
22 Nov 2023 | 1.0600 | 1.0950 | 1.0600 | 1.0850 | 1.0850 | - |
21 Nov 2023 | 1.0550 | 1.0850 | 1.0550 | 1.0850 | 1.0850 | - |
20 Nov 2023 | 1.0350 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 5,000 |
17 Nov 2023 | 1.0050 | 1.0600 | 1.0050 | 1.0500 | 1.0500 | - |
16 Nov 2023 | 0.9960 | 0.9960 | 0.9620 | 0.9940 | 0.9940 | - |
15 Nov 2023 | 1.0050 | 1.0300 | 0.9620 | 0.9880 | 0.9880 | - |
14 Nov 2023 | 0.9660 | 1.0200 | 0.9620 | 0.9900 | 0.9900 | 2,000 |
13 Nov 2023 | 0.9140 | 0.9740 | 0.9140 | 0.9660 | 0.9660 | - |
10 Nov 2023 | 0.9440 | 0.9680 | 0.9400 | 0.9420 | 0.9420 | - |
09 Nov 2023 | 0.8520 | 0.9140 | 0.8520 | 0.9140 | 0.9140 | - |
08 Nov 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | - |
07 Nov 2023 | 0.9800 | 1.0000 | 0.9780 | 0.9780 | 0.9780 | - |
06 Nov 2023 | 1.0350 | 1.1100 | 1.0050 | 1.0050 | 1.0050 | 238 |
03 Nov 2023 | 1.0400 | 1.0400 | 1.0050 | 1.0400 | 1.0400 | - |
02 Nov 2023 | 1.0150 | 1.0450 | 1.0100 | 1.0350 | 1.0350 | - |
01 Nov 2023 | 1.0400 | 1.0650 | 1.0150 | 1.0350 | 1.0350 | - |
31 Oct 2023 | 0.9880 | 1.0500 | 0.9880 | 1.0500 | 1.0500 | - |
30 Oct 2023 | 0.9760 | 1.0300 | 0.9760 | 1.0300 | 1.0300 | 5,000 |
27 Oct 2023 | 0.9800 | 0.9860 | 0.9400 | 0.9860 | 0.9860 | - |
26 Oct 2023 | 0.9740 | 1.0150 | 0.9720 | 1.0150 | 1.0150 | 2,000 |
25 Oct 2023 | 1.0050 | 1.0500 | 0.9660 | 0.9860 | 0.9860 | - |
24 Oct 2023 | 1.0600 | 1.0650 | 1.0000 | 1.0500 | 1.0500 | - |
23 Oct 2023 | 1.0300 | 1.0750 | 0.9960 | 1.0750 | 1.0750 | - |
20 Oct 2023 | 1.0450 | 1.0500 | 1.0450 | 1.0450 | 1.0450 | - |
19 Oct 2023 | 1.0150 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | - |
18 Oct 2023 | 1.0450 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | - |
17 Oct 2023 | 0.9740 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | - |
16 Oct 2023 | 0.9880 | 0.9900 | 0.9720 | 0.9780 | 0.9780 | - |
13 Oct 2023 | 0.9900 | 0.9920 | 0.9800 | 0.9920 | 0.9920 | - |
12 Oct 2023 | 0.9900 | 0.9940 | 0.9700 | 0.9700 | 0.9700 | - |
11 Oct 2023 | 1.0050 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | - |
10 Oct 2023 | 1.0150 | 1.0600 | 1.0150 | 1.0600 | 1.0600 | 2,500 |
09 Oct 2023 | 0.9720 | 0.9740 | 0.9720 | 0.9740 | 0.9740 | - |
06 Oct 2023 | 0.9820 | 1.0350 | 0.9320 | 1.0350 | 1.0350 | 3,000 |
05 Oct 2023 | 0.9840 | 1.0250 | 0.9800 | 0.9940 | 0.9940 | - |
04 Oct 2023 | 0.9900 | 1.0100 | 0.9380 | 0.9600 | 0.9600 | 6,500 |
03 Oct 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | - |
02 Oct 2023 | 1.0150 | 1.1400 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
29 Sept 2023 | 1.2550 | 1.3450 | 1.2550 | 1.2950 | 1.2950 | - |
28 Sept 2023 | 1.2100 | 1.2550 | 1.2100 | 1.2550 | 1.2550 | 100 |
27 Sept 2023 | 1.2150 | 1.2350 | 1.1800 | 1.1800 | 1.1800 | - |
26 Sept 2023 | 1.2400 | 1.2600 | 1.1650 | 1.1650 | 1.1650 | 201 |
25 Sept 2023 | 1.1050 | 1.1800 | 1.0950 | 1.1800 | 1.1800 | - |
22 Sept 2023 | 1.0250 | 1.1350 | 1.0200 | 1.1350 | 1.1350 | - |
21 Sept 2023 | 1.0600 | 1.0600 | 0.9920 | 1.0350 | 1.0350 | - |
20 Sept 2023 | 1.0350 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | - |
19 Sept 2023 | 1.0800 | 1.0850 | 1.0400 | 1.0500 | 1.0500 | 500 |
18 Sept 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | - |
15 Sept 2023 | 1.1050 | 1.1550 | 1.0350 | 1.0650 | 1.0650 | 8,200 |
14 Sept 2023 | 1.0800 | 1.2000 | 1.0600 | 1.1450 | 1.1450 | 490 |
13 Sept 2023 | 0.8980 | 0.9840 | 0.8980 | 0.9840 | 0.9840 | - |
12 Sept 2023 | 0.8700 | 0.9140 | 0.8700 | 0.9140 | 0.9140 | - |
11 Sept 2023 | 0.8420 | 0.8820 | 0.8420 | 0.8820 | 0.8820 | - |
08 Sept 2023 | 0.8380 | 0.8560 | 0.8380 | 0.8540 | 0.8540 | - |
07 Sept 2023 | 0.8540 | 0.8680 | 0.8460 | 0.8680 | 0.8680 | 6,000 |
06 Sept 2023 | 0.8340 | 0.8400 | 0.8020 | 0.8120 | 0.8120 | - |
05 Sept 2023 | 0.8180 | 0.8480 | 0.7940 | 0.8480 | 0.8480 | 1,000 |
04 Sept 2023 | 0.7640 | 0.8480 | 0.7620 | 0.8480 | 0.8480 | 3,143 |
01 Sept 2023 | 0.7300 | 0.7980 | 0.7300 | 0.7640 | 0.7640 | 530 |
31 Aug 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7360 | 0.7360 | - |
30 Aug 2023 | 0.7040 | 0.7440 | 0.7040 | 0.7440 | 0.7440 | - |
29 Aug 2023 | 0.7340 | 0.7400 | 0.7260 | 0.7260 | 0.7260 | - |
28 Aug 2023 | 0.6940 | 0.7480 | 0.6920 | 0.7480 | 0.7480 | - |
25 Aug 2023 | 0.6880 | 0.6960 | 0.6720 | 0.6940 | 0.6940 | - |
24 Aug 2023 | 0.6800 | 0.6960 | 0.6740 | 0.6960 | 0.6960 | - |
23 Aug 2023 | 0.6460 | 0.6680 | 0.6440 | 0.6680 | 0.6680 | - |
22 Aug 2023 | 0.6680 | 0.6880 | 0.6600 | 0.6600 | 0.6600 | - |
21 Aug 2023 | 0.6160 | 0.6400 | 0.6160 | 0.6220 | 0.6220 | - |
18 Aug 2023 | 0.6240 | 0.6520 | 0.6220 | 0.6220 | 0.6220 | - |
17 Aug 2023 | 0.6240 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | - |
16 Aug 2023 | 0.6380 | 0.6520 | 0.6380 | 0.6520 | 0.6520 | - |
15 Aug 2023 | 0.6540 | 0.6600 | 0.6340 | 0.6340 | 0.6340 | - |
14 Aug 2023 | 0.6580 | 0.6700 | 0.6580 | 0.6700 | 0.6700 | - |
11 Aug 2023 | 0.6500 | 0.6780 | 0.6480 | 0.6740 | 0.6740 | - |
10 Aug 2023 | 0.6520 | 0.6780 | 0.6500 | 0.6720 | 0.6720 | - |
09 Aug 2023 | 0.6640 | 0.6840 | 0.6640 | 0.6780 | 0.6780 | - |
08 Aug 2023 | 0.6640 | 0.6720 | 0.6640 | 0.6660 | 0.6660 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 0.6360 | 0.6680 | 0.6340 | 0.6680 | 0.6680 | - |
03 Aug 2023 | 0.6580 | 0.6720 | 0.6520 | 0.6580 | 0.6580 | - |
02 Aug 2023 | 0.6560 | 0.6860 | 0.6560 | 0.6860 | 0.6860 | - |
01 Aug 2023 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
31 July 2023 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
28 July 2023 | 0.6320 | 0.6540 | 0.6300 | 0.6300 | 0.6300 | - |
27 July 2023 | 0.6560 | 0.6840 | 0.6540 | 0.6560 | 0.6560 | - |
26 July 2023 | 0.6640 | 0.6780 | 0.6540 | 0.6700 | 0.6700 | - |
25 July 2023 | 0.6580 | 0.6820 | 0.6580 | 0.6820 | 0.6820 | - |
24 July 2023 | 0.6520 | 0.6980 | 0.6520 | 0.6740 | 0.6740 | 10,000 |
21 July 2023 | 0.6540 | 0.6680 | 0.6520 | 0.6520 | 0.6520 | - |
20 July 2023 | 0.6500 | 0.6760 | 0.6500 | 0.6760 | 0.6760 | - |
19 July 2023 | 0.6560 | 0.6720 | 0.6520 | 0.6660 | 0.6660 | - |
18 July 2023 | 0.6400 | 0.6780 | 0.6380 | 0.6700 | 0.6700 | - |
17 July 2023 | 0.6660 | 0.6660 | 0.6400 | 0.6400 | 0.6400 | - |
14 July 2023 | 0.6260 | 0.6640 | 0.6240 | 0.6640 | 0.6640 | - |
13 July 2023 | 0.6460 | 0.6820 | 0.6440 | 0.6820 | 0.6820 | - |
12 July 2023 | 0.6300 | 0.6580 | 0.6300 | 0.6540 | 0.6540 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |