Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 0.7650 | 0.7800 | 0.7500 | 0.7586 | 0.7586 | 15,832 |
07 Dec 2023 | 0.7650 | 0.7800 | 0.7475 | 0.7550 | 0.7550 | 15,832 |
06 Dec 2023 | 0.7400 | 0.7675 | 0.7400 | 0.7550 | 0.7550 | 10,489 |
05 Dec 2023 | 0.7500 | 0.7700 | 0.7450 | 0.7625 | 0.7625 | 13,339 |
04 Dec 2023 | 0.7600 | 0.7700 | 0.7350 | 0.7500 | 0.7500 | 10,956 |
01 Dec 2023 | 0.7300 | 0.7650 | 0.7300 | 0.7400 | 0.7400 | 7,347 |
30 Nov 2023 | 0.7600 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 15,518 |
29 Nov 2023 | 0.7600 | 0.7850 | 0.7500 | 0.7500 | 0.7500 | 45,932 |
28 Nov 2023 | 0.7500 | 0.7500 | 0.7450 | 0.7475 | 0.7475 | 21,713 |
27 Nov 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7450 | 0.7450 | 14,471 |
24 Nov 2023 | 0.7600 | 0.7750 | 0.6850 | 0.7450 | 0.7450 | 18,123 |
23 Nov 2023 | 0.7500 | 0.7800 | 0.7450 | 0.7750 | 0.7750 | 14,702 |
22 Nov 2023 | 0.7550 | 0.7675 | 0.6700 | 0.7550 | 0.7550 | 28,117 |
21 Nov 2023 | 0.7600 | 0.7700 | 0.6750 | 0.7600 | 0.7600 | 32,319 |
20 Nov 2023 | 0.7650 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 7,884 |
17 Nov 2023 | 0.7700 | 0.8050 | 0.7550 | 0.7800 | 0.7800 | 38,301 |
16 Nov 2023 | 0.7700 | 0.8250 | 0.7500 | 0.7700 | 0.7700 | 29,687 |
15 Nov 2023 | 0.7850 | 0.8400 | 0.7500 | 0.7750 | 0.7750 | 42,500 |
14 Nov 2023 | 0.7800 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 13,750 |
13 Nov 2023 | 0.7650 | 0.7850 | 0.7500 | 0.7800 | 0.7800 | 35,960 |
10 Nov 2023 | 0.7650 | 0.8050 | 0.7300 | 0.7700 | 0.7700 | 10,972 |
09 Nov 2023 | 0.7800 | 0.8100 | 0.7550 | 0.7850 | 0.7850 | 34,797 |
08 Nov 2023 | 0.8250 | 0.8400 | 0.7650 | 0.8150 | 0.8150 | 38,480 |
07 Nov 2023 | 0.8000 | 0.8450 | 0.7800 | 0.8100 | 0.8100 | 55,667 |
06 Nov 2023 | 0.8550 | 0.9200 | 0.7750 | 0.8050 | 0.8050 | 122,979 |
03 Nov 2023 | 0.8550 | 0.8900 | 0.8150 | 0.8750 | 0.8750 | 990,936 |
02 Nov 2023 | 0.7050 | 0.8500 | 0.7050 | 0.7950 | 0.7950 | 1,975,559 |
01 Nov 2023 | 0.6950 | 0.7250 | 0.6750 | 0.6750 | 0.6750 | 12,263 |
31 Oct 2023 | 0.6700 | 0.7150 | 0.6700 | 0.7000 | 0.7000 | 53,229 |
30 Oct 2023 | 0.6750 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 22,501 |
27 Oct 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 32,565 |
26 Oct 2023 | 0.6800 | 0.7000 | 0.6650 | 0.6800 | 0.6800 | 25,932 |
25 Oct 2023 | 0.7000 | 0.7100 | 0.6300 | 0.7000 | 0.7000 | 37,494 |
24 Oct 2023 | 0.6950 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 34,238 |
23 Oct 2023 | 0.7050 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 13,944 |
20 Oct 2023 | 0.7050 | 0.7200 | 0.7000 | 0.7025 | 0.7025 | 20,205 |
19 Oct 2023 | 0.7050 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 13,447 |
18 Oct 2023 | 0.7200 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | - |
17 Oct 2023 | 0.7250 | 0.7500 | 0.6850 | 0.7050 | 0.7050 | - |
16 Oct 2023 | 0.7150 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 9,083 |
13 Oct 2023 | 0.7200 | 0.7500 | 0.6700 | 0.7300 | 0.7300 | 1,039,671 |
12 Oct 2023 | 0.7400 | 0.7600 | 0.6650 | 0.7400 | 0.7400 | 19,240 |
11 Oct 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7350 | 0.7350 | 15,120 |
10 Oct 2023 | 0.7150 | 0.7400 | 0.7050 | 0.7300 | 0.7300 | 28,339 |
09 Oct 2023 | 0.7200 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 52,659 |
06 Oct 2023 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 12,958 |
05 Oct 2023 | 0.7150 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 515,444 |
04 Oct 2023 | 0.7100 | 0.7400 | 0.6850 | 0.7150 | 0.7150 | 105,221 |
03 Oct 2023 | 0.7450 | 0.7650 | 0.7050 | 0.7250 | 0.7250 | 30,877 |
02 Oct 2023 | 0.7450 | 0.7550 | 0.6700 | 0.7450 | 0.7450 | 29,554 |
29 Sept 2023 | 0.7600 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 33,414 |
28 Sept 2023 | 0.7700 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 27,525 |
27 Sept 2023 | 0.7550 | 0.7850 | 0.7450 | 0.7700 | 0.7700 | - |
26 Sept 2023 | 0.7200 | 0.7550 | 0.7200 | 0.7550 | 0.7550 | 17,823 |
25 Sept 2023 | 0.7500 | 0.7550 | 0.7150 | 0.7200 | 0.7200 | 4,544,066 |
22 Sept 2023 | 0.7400 | 0.7450 | 0.7000 | 0.7300 | 0.7300 | 24,536 |
21 Sept 2023 | 0.7450 | 0.7650 | 0.7400 | 0.7450 | 0.7450 | 1,003,529 |
20 Sept 2023 | 0.7550 | 0.7600 | 0.7350 | 0.7550 | 0.7550 | - |
19 Sept 2023 | 0.7650 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 104,314 |
18 Sept 2023 | 0.7750 | 0.7950 | 0.7200 | 0.7500 | 0.7500 | 35,858 |
15 Sept 2023 | 0.7200 | 0.7650 | 0.6500 | 0.7550 | 0.7550 | - |
14 Sept 2023 | 0.6800 | 0.7300 | 0.6650 | 0.7000 | 0.7000 | 55,930 |
13 Sept 2023 | 0.7000 | 0.7700 | 0.6750 | 0.7000 | 0.7000 | 64,504 |
12 Sept 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7350 | 0.7350 | 72,498 |
11 Sept 2023 | 0.7400 | 0.7500 | 0.7150 | 0.7350 | 0.7350 | 902,776 |
08 Sept 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 155,845 |
07 Sept 2023 | 0.7450 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 43,859 |
06 Sept 2023 | 0.7300 | 0.7700 | 0.7000 | 0.7350 | 0.7350 | - |
05 Sept 2023 | 0.7400 | 0.7500 | 0.7250 | 0.7450 | 0.7450 | 37,332 |
04 Sept 2023 | 0.7800 | 0.7850 | 0.7500 | 0.7550 | 0.7550 | 64,871 |
01 Sept 2023 | 0.7450 | 0.8050 | 0.7300 | 0.7650 | 0.7650 | 54,957 |
31 Aug 2023 | 0.7850 | 0.7850 | 0.7300 | 0.7600 | 0.7600 | 70,485 |
30 Aug 2023 | 0.6900 | 0.7750 | 0.6450 | 0.7650 | 0.7650 | 195,301 |
29 Aug 2023 | 0.6800 | 0.7100 | 0.6550 | 0.6825 | 0.6825 | 216,009 |
28 Aug 2023 | 0.7200 | 0.7275 | 0.6500 | 0.6700 | 0.6700 | 702,362 |
25 Aug 2023 | 0.5000 | 0.7400 | 0.4900 | 0.7050 | 0.7050 | 503,524 |
24 Aug 2023 | 0.4900 | 0.5150 | 0.4850 | 0.5025 | 0.5025 | 153,084 |
23 Aug 2023 | 0.4800 | 0.5150 | 0.4750 | 0.4875 | 0.4875 | 225,222 |
22 Aug 2023 | 0.4950 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 59,411 |
21 Aug 2023 | 0.5000 | 0.5150 | 0.4750 | 0.4850 | 0.4850 | 83,341 |
18 Aug 2023 | 0.4950 | 0.5100 | 0.4700 | 0.4850 | 0.4850 | 116,560 |
17 Aug 2023 | 0.5050 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 68,168 |
16 Aug 2023 | 0.4950 | 0.5400 | 0.4950 | 0.5050 | 0.5050 | 62,279 |
15 Aug 2023 | 0.4950 | 0.5150 | 0.4750 | 0.4950 | 0.4950 | 130,524 |
14 Aug 2023 | 0.4950 | 0.5050 | 0.4700 | 0.5000 | 0.5000 | 24,371 |
11 Aug 2023 | 0.5200 | 0.5250 | 0.4900 | 0.5100 | 0.5100 | 54,262 |
10 Aug 2023 | 0.5200 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 57,412 |
09 Aug 2023 | 0.5100 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 60,086 |
08 Aug 2023 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 47,651 |
07 Aug 2023 | 0.5200 | 0.5250 | 0.4950 | 0.5150 | 0.5150 | 57,676 |
04 Aug 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 37,901 |
03 Aug 2023 | 0.4950 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 30,269 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.4875 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 113,323 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 33,699 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | 0.4950 | 0.5150 | 0.4800 | 0.5050 | 0.5050 | 60,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |