Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1650 | 1.1650 | 717,768 |
22 Sept 2023 | 1.1050 | 1.1600 | 1.1050 | 1.1600 | 1.1600 | 1,043,611 |
21 Sept 2023 | 1.1000 | 1.1450 | 1.0850 | 1.1400 | 1.1400 | 944,789 |
20 Sept 2023 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 1,283,769 |
19 Sept 2023 | 1.1200 | 1.1450 | 1.0950 | 1.1350 | 1.1350 | 716,263 |
18 Sept 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 643,558 |
15 Sept 2023 | 1.1300 | 1.1550 | 1.0950 | 1.1050 | 1.1050 | 1,614,437 |
14 Sept 2023 | 1.0850 | 1.1550 | 1.0750 | 1.1300 | 1.1300 | 3,430,639 |
13 Sept 2023 | 1.0950 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 2,823,416 |
12 Sept 2023 | 1.2000 | 1.2250 | 1.1100 | 1.1200 | 1.1200 | 2,340,911 |
11 Sept 2023 | 1.1900 | 1.2550 | 1.1700 | 1.1700 | 1.1700 | 2,622,879 |
08 Sept 2023 | 1.1900 | 1.2100 | 1.1700 | 1.2050 | 1.2050 | 1,403,820 |
07 Sept 2023 | 1.1700 | 1.2200 | 1.1650 | 1.2050 | 1.2050 | 1,408,924 |
06 Sept 2023 | 1.1550 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 2,946,246 |
05 Sept 2023 | 1.1800 | 1.2050 | 1.1450 | 1.1500 | 1.1500 | 1,711,314 |
04 Sept 2023 | 1.1500 | 1.2000 | 1.1350 | 1.2000 | 1.2000 | 3,791,842 |
01 Sept 2023 | 1.1200 | 1.1600 | 1.0350 | 1.1100 | 1.1100 | 5,158,677 |
31 Aug 2023 | 1.0650 | 1.1800 | 1.0350 | 1.1300 | 1.1300 | 6,487,767 |
30 Aug 2023 | 1.0000 | 1.1050 | 0.9950 | 1.0750 | 1.0750 | 11,408,948 |
29 Aug 2023 | 0.8000 | 0.9950 | 0.7950 | 0.9800 | 0.9800 | 12,186,792 |
28 Aug 2023 | 0.7950 | 0.7950 | 0.7350 | 0.7450 | 0.7450 | 1,272,600 |
25 Aug 2023 | 0.8150 | 0.8150 | 0.7600 | 0.7750 | 0.7750 | 1,748,380 |
24 Aug 2023 | 0.8150 | 0.8500 | 0.8100 | 0.8450 | 0.8450 | 2,247,225 |
23 Aug 2023 | 0.7950 | 0.8300 | 0.7900 | 0.8050 | 0.8050 | 1,576,874 |
22 Aug 2023 | 0.7900 | 0.8150 | 0.7800 | 0.7950 | 0.7950 | 623,198 |
21 Aug 2023 | 0.7900 | 0.7975 | 0.7750 | 0.7750 | 0.7750 | 663,020 |
18 Aug 2023 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 390,544 |
17 Aug 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 702,694 |
16 Aug 2023 | 0.7900 | 0.8200 | 0.7800 | 0.8150 | 0.8150 | 695,068 |
15 Aug 2023 | 0.7850 | 0.8200 | 0.7800 | 0.8050 | 0.8050 | 1,136,476 |
14 Aug 2023 | 0.7750 | 0.7900 | 0.7650 | 0.7800 | 0.7800 | 450,401 |
11 Aug 2023 | 0.7550 | 0.7950 | 0.7550 | 0.7750 | 0.7750 | 466,110 |
10 Aug 2023 | 0.7550 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 725,245 |
09 Aug 2023 | 0.7500 | 0.7650 | 0.7450 | 0.7550 | 0.7550 | 1,132,603 |
08 Aug 2023 | 0.7850 | 0.7850 | 0.7650 | 0.7750 | 0.7750 | 929,591 |
07 Aug 2023 | 0.7850 | 0.7950 | 0.7700 | 0.7850 | 0.7850 | 751,633 |
04 Aug 2023 | 0.8200 | 0.8300 | 0.7900 | 0.7950 | 0.7950 | 889,219 |
03 Aug 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 470,156 |
02 Aug 2023 | 0.8100 | 0.8750 | 0.8050 | 0.8300 | 0.8300 | 1,281,120 |
01 Aug 2023 | 0.7550 | 0.8400 | 0.7550 | 0.8200 | 0.8200 | 2,300,592 |
31 July 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7550 | 0.7550 | 1,069,618 |
28 July 2023 | 0.7450 | 0.7650 | 0.7350 | 0.7600 | 0.7600 | 813,282 |
27 July 2023 | 0.7550 | 0.7800 | 0.7500 | 0.7650 | 0.7650 | 1,236,792 |
26 July 2023 | 0.7750 | 0.8100 | 0.7550 | 0.7650 | 0.7650 | 2,174,190 |
25 July 2023 | 0.8550 | 0.8550 | 0.7700 | 0.7700 | 0.7700 | 2,329,441 |
24 July 2023 | 0.8650 | 0.8800 | 0.8450 | 0.8550 | 0.8550 | 748,911 |
21 July 2023 | 0.8750 | 0.9050 | 0.8500 | 0.8700 | 0.8700 | 1,953,185 |
20 July 2023 | 0.8500 | 0.8900 | 0.8475 | 0.8800 | 0.8800 | 1,596,466 |
19 July 2023 | 0.8500 | 0.8850 | 0.8450 | 0.8450 | 0.8450 | 2,435,038 |
18 July 2023 | 0.8150 | 0.8450 | 0.8000 | 0.8400 | 0.8400 | 1,392,258 |
17 July 2023 | 0.8250 | 0.8300 | 0.7900 | 0.8050 | 0.8050 | 821,219 |
14 July 2023 | 0.8300 | 0.8350 | 0.7900 | 0.8200 | 0.8200 | 1,504,744 |
13 July 2023 | 0.7750 | 0.8450 | 0.7700 | 0.8150 | 0.8150 | 4,035,793 |
12 July 2023 | 0.6900 | 0.7950 | 0.6850 | 0.7700 | 0.7700 | 4,397,466 |
11 July 2023 | 0.6650 | 0.6950 | 0.6600 | 0.6900 | 0.6900 | 450,273 |
10 July 2023 | 0.6700 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 319,592 |
07 July 2023 | 0.6900 | 0.6900 | 0.6650 | 0.6750 | 0.6750 | 233,400 |
06 July 2023 | 0.6750 | 0.7000 | 0.6600 | 0.6950 | 0.6950 | 656,435 |
05 July 2023 | 0.6800 | 0.6850 | 0.6625 | 0.6750 | 0.6750 | 340,358 |
04 July 2023 | 0.6550 | 0.6950 | 0.6550 | 0.6900 | 0.6900 | 764,107 |
03 July 2023 | 0.6300 | 0.6700 | 0.6250 | 0.6600 | 0.6600 | 1,015,442 |
30 June 2023 | 0.6250 | 0.6450 | 0.6000 | 0.6250 | 0.6250 | 1,781,909 |
29 June 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 1,686,488 |
28 June 2023 | 0.6050 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 1,124,212 |
27 June 2023 | 0.6100 | 0.6175 | 0.5950 | 0.6050 | 0.6050 | 959,027 |
26 June 2023 | 0.6350 | 0.6400 | 0.6050 | 0.6150 | 0.6150 | 953,200 |
23 June 2023 | 0.6300 | 0.6450 | 0.6125 | 0.6400 | 0.6400 | 595,996 |
22 June 2023 | 0.6150 | 0.6300 | 0.6050 | 0.6150 | 0.6150 | 1,101,336 |
21 June 2023 | 0.6050 | 0.6250 | 0.5950 | 0.6200 | 0.6200 | 641,669 |
20 June 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 843,541 |
19 June 2023 | 0.6250 | 0.6300 | 0.5950 | 0.6050 | 0.6050 | 894,736 |
16 June 2023 | 0.6450 | 0.6475 | 0.6250 | 0.6250 | 0.6250 | 1,723,848 |
15 June 2023 | 0.6700 | 0.6700 | 0.6350 | 0.6350 | 0.6350 | 1,370,274 |
14 June 2023 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 717,367 |
13 June 2023 | 0.6950 | 0.6950 | 0.6600 | 0.6600 | 0.6600 | 1,208,982 |
09 June 2023 | 0.7050 | 0.7350 | 0.6750 | 0.6750 | 0.6750 | 1,201,889 |
08 June 2023 | 0.6700 | 0.7200 | 0.6650 | 0.7200 | 0.7200 | 1,458,105 |
07 June 2023 | 0.6650 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 525,342 |
06 June 2023 | 0.6950 | 0.6950 | 0.6600 | 0.6650 | 0.6650 | 774,338 |
05 June 2023 | 0.6850 | 0.6975 | 0.6750 | 0.6750 | 0.6750 | 508,986 |
02 June 2023 | 0.7050 | 0.7200 | 0.6750 | 0.6850 | 0.6850 | 747,459 |
01 June 2023 | 0.6650 | 0.7150 | 0.6600 | 0.7100 | 0.7100 | 1,308,316 |
31 May 2023 | 0.6850 | 0.6950 | 0.6600 | 0.6650 | 0.6650 | 535,165 |
30 May 2023 | 0.6700 | 0.6850 | 0.6650 | 0.6850 | 0.6850 | 960,654 |
29 May 2023 | 0.6700 | 0.7000 | 0.6650 | 0.6700 | 0.6700 | 1,236,327 |
26 May 2023 | 0.6500 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 507,146 |
25 May 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 726,521 |
24 May 2023 | 0.6550 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 298,546 |
23 May 2023 | 0.6450 | 0.6700 | 0.6450 | 0.6550 | 0.6550 | 366,333 |
22 May 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 535,422 |
19 May 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 790,634 |
18 May 2023 | 0.6450 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 358,399 |
17 May 2023 | 0.6400 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 529,562 |
16 May 2023 | 0.6650 | 0.6700 | 0.6300 | 0.6350 | 0.6350 | 1,282,358 |
15 May 2023 | 0.6800 | 0.6825 | 0.6600 | 0.6650 | 0.6650 | 549,117 |
12 May 2023 | 0.6800 | 0.6900 | 0.6775 | 0.6900 | 0.6900 | 470,271 |
11 May 2023 | 0.7100 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 1,033,517 |
10 May 2023 | 0.6850 | 0.7200 | 0.6850 | 0.7100 | 0.7100 | 1,052,728 |
09 May 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 415,835 |
08 May 2023 | 0.6950 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 605,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |