Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 130,800 |
29 Sept 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 11,800 |
28 Sept 2023 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 10,600 |
27 Sept 2023 | 1.3990 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 8,100 |
26 Sept 2023 | 1.3300 | 1.4700 | 1.3200 | 1.3800 | 1.3800 | 194,600 |
25 Sept 2023 | 1.4300 | 1.4530 | 1.3100 | 1.4200 | 1.4200 | 60,300 |
22 Sept 2023 | 1.4710 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 25,700 |
21 Sept 2023 | 1.4300 | 1.5400 | 1.4300 | 1.4620 | 1.4620 | 17,000 |
20 Sept 2023 | 1.5000 | 1.5350 | 1.4270 | 1.4500 | 1.4500 | 22,100 |
19 Sept 2023 | 1.4000 | 1.5790 | 1.4000 | 1.4500 | 1.4500 | 10,400 |
18 Sept 2023 | 1.5100 | 1.5950 | 1.4100 | 1.4700 | 1.4700 | 38,100 |
15 Sept 2023 | 1.4650 | 1.6150 | 1.4500 | 1.5000 | 1.5000 | 35,900 |
14 Sept 2023 | 1.3600 | 1.5400 | 1.3600 | 1.4290 | 1.4290 | 24,300 |
13 Sept 2023 | 1.3200 | 1.4190 | 1.3200 | 1.3900 | 1.3900 | 19,600 |
12 Sept 2023 | 1.6300 | 1.6300 | 1.3500 | 1.3500 | 1.3500 | 135,700 |
11 Sept 2023 | 1.7500 | 1.8500 | 1.5800 | 1.6300 | 1.6300 | 522,500 |
08 Sept 2023 | 2.0600 | 2.1000 | 1.8000 | 1.8200 | 1.8200 | 233,400 |
07 Sept 2023 | 1.7200 | 1.9600 | 1.7000 | 1.9500 | 1.9500 | 236,000 |
06 Sept 2023 | 1.6700 | 1.8500 | 1.6000 | 1.7900 | 1.7900 | 349,000 |
05 Sept 2023 | 1.4700 | 1.6600 | 1.4690 | 1.6400 | 1.6400 | 98,300 |
01 Sept 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 28,100 |
31 Aug 2023 | 1.4000 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 83,600 |
30 Aug 2023 | 1.3900 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 32,600 |
29 Aug 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 88,800 |
28 Aug 2023 | 1.3200 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 201,400 |
25 Aug 2023 | 1.2110 | 1.3300 | 1.2000 | 1.2600 | 1.2600 | 98,100 |
24 Aug 2023 | 1.3000 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 73,800 |
23 Aug 2023 | 1.2700 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 234,800 |
22 Aug 2023 | 1.2200 | 1.3700 | 1.2000 | 1.3100 | 1.3100 | 188,700 |
21 Aug 2023 | 1.2800 | 1.2850 | 1.2000 | 1.2200 | 1.2200 | 136,700 |
18 Aug 2023 | 1.2500 | 1.3000 | 1.2490 | 1.3000 | 1.3000 | 38,200 |
17 Aug 2023 | 1.2700 | 1.3000 | 1.2200 | 1.2610 | 1.2610 | 30,700 |
16 Aug 2023 | 1.2180 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 202,000 |
15 Aug 2023 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 2,100 |
14 Aug 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 4,800 |
11 Aug 2023 | 1.1900 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 20,700 |
10 Aug 2023 | 1.2700 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 10,600 |
09 Aug 2023 | 1.1700 | 1.2850 | 1.1700 | 1.2500 | 1.2500 | 24,000 |
08 Aug 2023 | 1.2300 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 11,500 |
07 Aug 2023 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 54,400 |
04 Aug 2023 | 1.3520 | 1.3520 | 1.2500 | 1.2700 | 1.2700 | 20,400 |
03 Aug 2023 | 1.3800 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 33,300 |
02 Aug 2023 | 1.3400 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 69,500 |
01 Aug 2023 | 1.2200 | 1.3500 | 1.2050 | 1.3340 | 1.3340 | 142,300 |
31 July 2023 | 1.1100 | 1.2600 | 1.1100 | 1.2000 | 1.2000 | 48,400 |
28 July 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 30,400 |
27 July 2023 | 1.1100 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 61,400 |
26 July 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 26,100 |
25 July 2023 | 1.0800 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 48,500 |
24 July 2023 | 1.0700 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 41,200 |
21 July 2023 | 1.1200 | 1.1400 | 1.0650 | 1.0900 | 1.0900 | 16,300 |
20 July 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1070 | 1.1070 | 24,000 |
19 July 2023 | 1.2000 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 18,500 |
18 July 2023 | 1.1500 | 1.2000 | 1.1450 | 1.2000 | 1.2000 | 53,500 |
17 July 2023 | 1.1200 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 43,200 |
14 July 2023 | 1.1100 | 1.3700 | 1.0300 | 1.1400 | 1.1400 | 212,900 |
13 July 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 7,700 |
12 July 2023 | 1.2000 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 56,500 |
11 July 2023 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 47,500 |
10 July 2023 | 1.1900 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 45,400 |
07 July 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 9,900 |
06 July 2023 | 1.1300 | 1.2400 | 1.0600 | 1.1500 | 1.1500 | 137,600 |
05 July 2023 | 1.1700 | 1.2130 | 1.1500 | 1.1900 | 1.1900 | 15,900 |
03 July 2023 | 1.1700 | 1.2390 | 1.1600 | 1.1600 | 1.1600 | 11,800 |
30 June 2023 | 1.0600 | 1.2500 | 1.0200 | 1.1800 | 1.1800 | 153,300 |
29 June 2023 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 45,000 |
28 June 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,500 |
27 June 2023 | 0.9400 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 62,300 |
26 June 2023 | 1.0100 | 1.0100 | 0.9740 | 1.0100 | 1.0100 | 37,100 |
23 June 2023 | 0.8400 | 1.0100 | 0.8400 | 1.0100 | 1.0100 | 233,000 |
22 June 2023 | 0.9800 | 1.0100 | 0.7010 | 0.8100 | 0.8100 | 440,200 |
21 June 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9520 | 0.9520 | 51,900 |
20 June 2023 | 1.0100 | 1.0100 | 0.9510 | 0.9540 | 0.9540 | 37,100 |
16 June 2023 | 0.9850 | 1.0160 | 0.9660 | 0.9900 | 0.9900 | 74,700 |
15 June 2023 | 0.9700 | 1.0400 | 0.9700 | 0.9820 | 0.9820 | 74,900 |
14 June 2023 | 1.0100 | 1.0600 | 0.9850 | 0.9850 | 0.9850 | 73,300 |
13 June 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 20,800 |
12 June 2023 | 1.0000 | 1.1300 | 0.9700 | 1.0110 | 1.0110 | 186,100 |
09 June 2023 | 1.0600 | 1.0900 | 0.9890 | 0.9900 | 0.9900 | 70,900 |
08 June 2023 | 1.0600 | 1.1300 | 1.0500 | 1.0750 | 1.0750 | 86,600 |
07 June 2023 | 1.0400 | 1.0680 | 1.0100 | 1.0100 | 1.0100 | 54,200 |
06 June 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,800 |
05 June 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 40,700 |
02 June 2023 | 1.0400 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 40,500 |
01 June 2023 | 0.9800 | 1.0500 | 0.9500 | 1.0210 | 1.0210 | 47,100 |
31 May 2023 | 1.1900 | 1.1900 | 0.8310 | 1.0100 | 1.0100 | 450,600 |
30 May 2023 | 1.2100 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 73,100 |
26 May 2023 | 1.2000 | 1.2110 | 1.1700 | 1.2100 | 1.2100 | 99,400 |
25 May 2023 | 1.1700 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 152,400 |
24 May 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 72,000 |
23 May 2023 | 1.0500 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 98,500 |
22 May 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 102,100 |
19 May 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0280 | 1.0280 | 150,700 |
18 May 2023 | 1.0100 | 1.0300 | 0.9610 | 1.0300 | 1.0300 | 191,400 |
17 May 2023 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 245,200 |
16 May 2023 | 0.9700 | 1.0570 | 0.9500 | 1.0000 | 1.0000 | 209,600 |
15 May 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 55,300 |
12 May 2023 | 0.9500 | 0.9900 | 0.9300 | 0.9740 | 0.9740 | 212,600 |
11 May 2023 | 0.9400 | 0.9400 | 0.8740 | 0.9160 | 0.9160 | 104,700 |
10 May 2023 | 0.9200 | 1.0200 | 0.9000 | 0.9300 | 0.9300 | 820,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |