Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 0.9700 | 0.9723 | 0.9500 | 0.9501 | 0.9501 | 136,769 |
27 Nov 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 265,900 |
24 Nov 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 74,400 |
22 Nov 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 134,800 |
21 Nov 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 237,000 |
20 Nov 2023 | 0.9600 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 514,000 |
17 Nov 2023 | 0.9800 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 792,800 |
16 Nov 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 525,900 |
15 Nov 2023 | 0.9700 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 497,800 |
14 Nov 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 330,400 |
13 Nov 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 527,200 |
10 Nov 2023 | 0.9400 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 539,000 |
09 Nov 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 377,600 |
08 Nov 2023 | 1.0400 | 1.0600 | 0.9500 | 0.9800 | 0.9800 | 988,100 |
07 Nov 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 264,200 |
06 Nov 2023 | 1.0600 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 655,900 |
03 Nov 2023 | 0.9800 | 1.0700 | 0.9500 | 1.0600 | 1.0600 | 567,000 |
02 Nov 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 333,600 |
01 Nov 2023 | 0.9400 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 126,900 |
31 Oct 2023 | 0.9500 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 259,100 |
30 Oct 2023 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 389,400 |
27 Oct 2023 | 0.9400 | 1.0200 | 0.9200 | 0.9800 | 0.9800 | 582,200 |
26 Oct 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 316,800 |
25 Oct 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 234,400 |
24 Oct 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 278,300 |
23 Oct 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 575,200 |
20 Oct 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 442,600 |
19 Oct 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 561,500 |
18 Oct 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 288,500 |
17 Oct 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 807,500 |
16 Oct 2023 | 0.9900 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 397,200 |
13 Oct 2023 | 0.9700 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 403,200 |
12 Oct 2023 | 1.0000 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 425,600 |
11 Oct 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 276,500 |
10 Oct 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 470,900 |
09 Oct 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 312,900 |
06 Oct 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 339,100 |
05 Oct 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 282,000 |
04 Oct 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 525,800 |
03 Oct 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 432,200 |
02 Oct 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 334,200 |
29 Sept 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 594,200 |
28 Sept 2023 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 1,474,300 |
27 Sept 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 356,000 |
26 Sept 2023 | 0.9700 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 564,100 |
25 Sept 2023 | 1.0600 | 1.0700 | 0.9500 | 0.9800 | 0.9800 | 1,177,800 |
22 Sept 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 218,600 |
21 Sept 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 223,000 |
20 Sept 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 427,600 |
19 Sept 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 452,000 |
18 Sept 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 290,100 |
15 Sept 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 687,800 |
14 Sept 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 414,900 |
13 Sept 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 1,027,400 |
12 Sept 2023 | 1.0600 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 625,800 |
11 Sept 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 731,900 |
08 Sept 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 255,900 |
07 Sept 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 671,500 |
06 Sept 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 404,900 |
05 Sept 2023 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 283,700 |
01 Sept 2023 | 1.1400 | 1.1500 | 1.0300 | 1.0800 | 1.0800 | 672,500 |
31 Aug 2023 | 1.1200 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 691,400 |
30 Aug 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 327,500 |
29 Aug 2023 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 580,700 |
28 Aug 2023 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 555,800 |
25 Aug 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 610,100 |
24 Aug 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 850,300 |
23 Aug 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 939,200 |
22 Aug 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 1,090,700 |
21 Aug 2023 | 0.9500 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 1,608,700 |
18 Aug 2023 | 0.9600 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 733,400 |
17 Aug 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 968,900 |
16 Aug 2023 | 0.9800 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 1,208,400 |
15 Aug 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 660,400 |
14 Aug 2023 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 759,500 |
11 Aug 2023 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 866,400 |
10 Aug 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 755,100 |
09 Aug 2023 | 1.0600 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 1,013,100 |
08 Aug 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 576,100 |
07 Aug 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 1,366,300 |
04 Aug 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 1,067,300 |
03 Aug 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 559,400 |
02 Aug 2023 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 1,363,000 |
01 Aug 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 521,900 |
31 July 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 778,600 |
28 July 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 738,100 |
27 July 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 740,000 |
26 July 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 440,200 |
25 July 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 1,336,900 |
24 July 2023 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 353,700 |
21 July 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 558,500 |
20 July 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 488,100 |
19 July 2023 | 1.1900 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 724,200 |
18 July 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 415,600 |
17 July 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 408,200 |
14 July 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 396,100 |
13 July 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 482,100 |
12 July 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 744,200 |
11 July 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 616,600 |
10 July 2023 | 1.1900 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 710,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |