Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 0.6651 | 0.6660 | 0.6639 | 0.6653 | 0.6653 | - |
28 Nov 2023 | 0.6613 | 0.6665 | 0.6598 | 0.6613 | 0.6613 | - |
27 Nov 2023 | 0.6581 | 0.6613 | 0.6568 | 0.6581 | 0.6581 | - |
24 Nov 2023 | 0.6560 | 0.6591 | 0.6551 | 0.6560 | 0.6560 | - |
23 Nov 2023 | 0.6543 | 0.6575 | 0.6542 | 0.6543 | 0.6543 | - |
22 Nov 2023 | 0.6559 | 0.6571 | 0.6523 | 0.6559 | 0.6559 | - |
21 Nov 2023 | 0.6564 | 0.6590 | 0.6558 | 0.6564 | 0.6564 | - |
20 Nov 2023 | 0.6514 | 0.6564 | 0.6502 | 0.6514 | 0.6514 | - |
17 Nov 2023 | 0.6471 | 0.6512 | 0.6454 | 0.6471 | 0.6471 | - |
16 Nov 2023 | 0.6512 | 0.6517 | 0.6461 | 0.6512 | 0.6512 | - |
15 Nov 2023 | 0.6500 | 0.6536 | 0.6484 | 0.6500 | 0.6500 | - |
14 Nov 2023 | 0.6381 | 0.6496 | 0.6361 | 0.6381 | 0.6381 | - |
13 Nov 2023 | 0.6365 | 0.6391 | 0.6353 | 0.6365 | 0.6365 | - |
10 Nov 2023 | 0.6362 | 0.6368 | 0.6340 | 0.6362 | 0.6362 | - |
09 Nov 2023 | 0.6406 | 0.6428 | 0.6393 | 0.6406 | 0.6406 | - |
08 Nov 2023 | 0.6430 | 0.6449 | 0.6408 | 0.6430 | 0.6430 | - |
07 Nov 2023 | 0.6489 | 0.6504 | 0.6405 | 0.6489 | 0.6489 | - |
06 Nov 2023 | 0.6517 | 0.6525 | 0.6494 | 0.6517 | 0.6517 | - |
03 Nov 2023 | 0.6428 | 0.6509 | 0.6421 | 0.6428 | 0.6428 | - |
02 Nov 2023 | 0.6423 | 0.6456 | 0.6414 | 0.6423 | 0.6423 | - |
01 Nov 2023 | 0.6340 | 0.6393 | 0.6319 | 0.6340 | 0.6340 | - |
31 Oct 2023 | 0.6371 | 0.6376 | 0.6316 | 0.6371 | 0.6371 | - |
30 Oct 2023 | 0.6339 | 0.6384 | 0.6338 | 0.6339 | 0.6339 | - |
26 Oct 2023 | 0.6336 | 0.6368 | 0.6326 | 0.6336 | 0.6336 | - |
25 Oct 2023 | 0.6297 | 0.6328 | 0.6272 | 0.6297 | 0.6297 | - |
24 Oct 2023 | 0.6361 | 0.6400 | 0.6322 | 0.6361 | 0.6361 | - |
23 Oct 2023 | 0.6337 | 0.6379 | 0.6336 | 0.6337 | 0.6337 | - |
22 Oct 2023 | 0.6320 | 0.6340 | 0.6290 | 0.6320 | 0.6320 | - |
19 Oct 2023 | 0.6327 | 0.6327 | 0.6300 | 0.6327 | 0.6327 | - |
18 Oct 2023 | 0.6332 | 0.6337 | 0.6297 | 0.6332 | 0.6332 | - |
17 Oct 2023 | 0.6363 | 0.6393 | 0.6335 | 0.6363 | 0.6363 | - |
16 Oct 2023 | 0.6338 | 0.6378 | 0.6338 | 0.6338 | 0.6338 | - |
15 Oct 2023 | 0.6313 | 0.6341 | 0.6303 | 0.6313 | 0.6313 | - |
12 Oct 2023 | 0.6317 | 0.6333 | 0.6287 | 0.6317 | 0.6317 | - |
11 Oct 2023 | 0.6418 | 0.6431 | 0.6331 | 0.6418 | 0.6418 | - |
10 Oct 2023 | 0.6433 | 0.6447 | 0.6405 | 0.6433 | 0.6433 | - |
09 Oct 2023 | 0.6421 | 0.6433 | 0.6392 | 0.6421 | 0.6421 | - |
08 Oct 2023 | 0.6372 | 0.6389 | 0.6345 | 0.6372 | 0.6372 | - |
05 Oct 2023 | 0.6371 | 0.6395 | 0.6315 | 0.6371 | 0.6371 | - |
04 Oct 2023 | 0.6329 | 0.6378 | 0.6326 | 0.6329 | 0.6329 | - |
03 Oct 2023 | 0.6309 | 0.6343 | 0.6288 | 0.6309 | 0.6309 | - |
02 Oct 2023 | 0.6363 | 0.6365 | 0.6288 | 0.6363 | 0.6363 | - |
01 Oct 2023 | 0.6437 | 0.6447 | 0.6369 | 0.6437 | 0.6437 | - |
28 Sept 2023 | 0.6428 | 0.6503 | 0.6422 | 0.6428 | 0.6428 | - |
27 Sept 2023 | 0.6348 | 0.6426 | 0.6349 | 0.6348 | 0.6348 | - |
26 Sept 2023 | 0.6394 | 0.6409 | 0.6362 | 0.6394 | 0.6394 | - |
25 Sept 2023 | 0.6422 | 0.6430 | 0.6388 | 0.6422 | 0.6422 | - |
24 Sept 2023 | 0.6441 | 0.6447 | 0.6405 | 0.6441 | 0.6441 | - |
21 Sept 2023 | 0.6410 | 0.6465 | 0.6405 | 0.6410 | 0.6410 | - |
20 Sept 2023 | 0.6436 | 0.6441 | 0.6388 | 0.6436 | 0.6436 | - |
19 Sept 2023 | 0.6466 | 0.6505 | 0.6448 | 0.6466 | 0.6466 | - |
18 Sept 2023 | 0.6440 | 0.6475 | 0.6428 | 0.6440 | 0.6440 | - |
17 Sept 2023 | 0.6441 | 0.6450 | 0.6418 | 0.6441 | 0.6441 | - |
14 Sept 2023 | 0.6432 | 0.6474 | 0.6432 | 0.6432 | 0.6432 | - |
13 Sept 2023 | 0.6422 | 0.6457 | 0.6420 | 0.6422 | 0.6422 | - |
12 Sept 2023 | 0.6428 | 0.6434 | 0.6388 | 0.6428 | 0.6428 | - |
11 Sept 2023 | 0.6432 | 0.6440 | 0.6411 | 0.6432 | 0.6432 | - |
10 Sept 2023 | 0.6398 | 0.6449 | 0.6390 | 0.6398 | 0.6398 | - |
07 Sept 2023 | 0.6377 | 0.6415 | 0.6369 | 0.6377 | 0.6377 | - |
06 Sept 2023 | 0.6383 | 0.6395 | 0.6363 | 0.6383 | 0.6383 | - |
05 Sept 2023 | 0.6375 | 0.6405 | 0.6358 | 0.6375 | 0.6375 | - |
04 Sept 2023 | 0.6458 | 0.6463 | 0.6358 | 0.6458 | 0.6458 | - |
03 Sept 2023 | 0.6453 | 0.6480 | 0.6451 | 0.6453 | 0.6453 | - |
31 Aug 2023 | 0.6488 | 0.6518 | 0.6444 | 0.6488 | 0.6488 | - |
30 Aug 2023 | 0.6479 | 0.6507 | 0.6462 | 0.6479 | 0.6479 | - |
29 Aug 2023 | 0.6477 | 0.6521 | 0.6452 | 0.6477 | 0.6477 | - |
28 Aug 2023 | 0.6428 | 0.6469 | 0.6402 | 0.6428 | 0.6428 | - |
27 Aug 2023 | 0.6417 | 0.6438 | 0.6403 | 0.6417 | 0.6417 | - |
24 Aug 2023 | 0.6414 | 0.6438 | 0.6382 | 0.6414 | 0.6414 | - |
23 Aug 2023 | 0.6481 | 0.6489 | 0.6424 | 0.6481 | 0.6481 | - |
22 Aug 2023 | 0.6428 | 0.6472 | 0.6412 | 0.6428 | 0.6428 | - |
21 Aug 2023 | 0.6414 | 0.6459 | 0.6404 | 0.6414 | 0.6414 | - |
20 Aug 2023 | 0.6415 | 0.6423 | 0.6389 | 0.6415 | 0.6415 | - |
17 Aug 2023 | 0.6407 | 0.6429 | 0.6380 | 0.6407 | 0.6407 | - |
16 Aug 2023 | 0.6415 | 0.6450 | 0.6369 | 0.6415 | 0.6415 | - |
15 Aug 2023 | 0.6458 | 0.6480 | 0.6429 | 0.6458 | 0.6458 | - |
14 Aug 2023 | 0.6488 | 0.6519 | 0.6459 | 0.6488 | 0.6488 | - |
13 Aug 2023 | 0.6495 | 0.6504 | 0.6456 | 0.6495 | 0.6495 | - |
10 Aug 2023 | 0.6512 | 0.6534 | 0.6488 | 0.6512 | 0.6512 | - |
09 Aug 2023 | 0.6537 | 0.6611 | 0.6529 | 0.6537 | 0.6537 | - |
08 Aug 2023 | 0.6532 | 0.6571 | 0.6521 | 0.6532 | 0.6532 | - |
07 Aug 2023 | 0.6573 | 0.6576 | 0.6498 | 0.6573 | 0.6573 | - |
06 Aug 2023 | 0.6574 | 0.6593 | 0.6556 | 0.6574 | 0.6574 | - |
03 Aug 2023 | 0.6561 | 0.6609 | 0.6547 | 0.6561 | 0.6561 | - |
02 Aug 2023 | 0.6545 | 0.6561 | 0.6515 | 0.6545 | 0.6545 | - |
01 Aug 2023 | 0.6618 | 0.6631 | 0.6528 | 0.6618 | 0.6618 | - |
31 July 2023 | 0.6717 | 0.6723 | 0.6606 | 0.6717 | 0.6717 | - |
30 July 2023 | 0.6661 | 0.6739 | 0.6659 | 0.6661 | 0.6661 | - |
27 July 2023 | 0.6712 | 0.6711 | 0.6624 | 0.6712 | 0.6712 | - |
26 July 2023 | 0.6760 | 0.6821 | 0.6722 | 0.6760 | 0.6760 | - |
25 July 2023 | 0.6788 | 0.6791 | 0.6732 | 0.6788 | 0.6788 | - |
24 July 2023 | 0.6733 | 0.6791 | 0.6727 | 0.6733 | 0.6733 | - |
23 July 2023 | 0.6726 | 0.6756 | 0.6717 | 0.6726 | 0.6726 | - |
20 July 2023 | 0.6778 | 0.6788 | 0.6723 | 0.6778 | 0.6778 | - |
19 July 2023 | 0.6770 | 0.6847 | 0.6772 | 0.6770 | 0.6770 | - |
18 July 2023 | 0.6815 | 0.6819 | 0.6752 | 0.6815 | 0.6815 | - |
17 July 2023 | 0.6811 | 0.6836 | 0.6790 | 0.6811 | 0.6811 | - |
16 July 2023 | 0.6838 | 0.6840 | 0.6789 | 0.6838 | 0.6838 | - |
13 July 2023 | 0.6889 | 0.6896 | 0.6842 | 0.6889 | 0.6889 | - |
12 July 2023 | 0.6793 | 0.6897 | 0.6786 | 0.6793 | 0.6793 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |