Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 1.4300 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 1,350,400 |
06 Dec 2023 | 1.4500 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,110,200 |
05 Dec 2023 | 1.5000 | 1.5800 | 1.3800 | 1.4500 | 1.4500 | 2,993,200 |
04 Dec 2023 | 1.3000 | 1.5100 | 1.2900 | 1.5000 | 1.5000 | 4,532,200 |
01 Dec 2023 | 1.2300 | 1.3400 | 1.1600 | 1.3200 | 1.3200 | 2,657,300 |
30 Nov 2023 | 1.3000 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 2,020,600 |
29 Nov 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3000 | 1.3000 | 2,921,800 |
28 Nov 2023 | 1.2000 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 2,760,800 |
27 Nov 2023 | 1.3800 | 1.4100 | 1.2400 | 1.3200 | 1.3200 | 2,331,300 |
24 Nov 2023 | 1.3100 | 1.4300 | 1.3000 | 1.3800 | 1.3800 | 1,872,200 |
22 Nov 2023 | 1.3100 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 2,582,600 |
21 Nov 2023 | 1.3300 | 1.4300 | 1.2300 | 1.3100 | 1.3100 | 7,930,300 |
20 Nov 2023 | 1.1300 | 1.3900 | 1.1100 | 1.3000 | 1.3000 | 10,753,600 |
17 Nov 2023 | 0.8900 | 1.1100 | 0.8700 | 1.0900 | 1.0900 | 7,765,300 |
16 Nov 2023 | 0.9000 | 0.9500 | 0.8100 | 0.9200 | 0.9200 | 5,725,200 |
15 Nov 2023 | 0.7300 | 0.9200 | 0.7200 | 0.8600 | 0.8600 | 22,211,300 |
14 Nov 2023 | 0.5600 | 0.6200 | 0.5300 | 0.5400 | 0.5400 | 4,036,400 |
13 Nov 2023 | 0.5900 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 1,912,600 |
10 Nov 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 1,637,300 |
09 Nov 2023 | 0.7300 | 0.7400 | 0.5000 | 0.6000 | 0.6000 | 8,257,700 |
08 Nov 2023 | 0.8000 | 0.8300 | 0.7100 | 0.7200 | 0.7200 | 1,187,100 |
07 Nov 2023 | 0.7500 | 0.8100 | 0.7300 | 0.7900 | 0.7900 | 1,065,300 |
06 Nov 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 1,348,500 |
03 Nov 2023 | 0.7000 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 2,167,400 |
02 Nov 2023 | 0.6300 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 1,252,300 |
01 Nov 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 1,285,000 |
31 Oct 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 775,300 |
30 Oct 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 1,781,500 |
27 Oct 2023 | 0.6100 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 2,060,800 |
26 Oct 2023 | 0.7000 | 0.7100 | 0.6000 | 0.6000 | 0.6000 | 2,054,400 |
25 Oct 2023 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 1,377,100 |
24 Oct 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6300 | 0.6300 | 2,046,100 |
23 Oct 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 2,267,500 |
20 Oct 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 2,998,100 |
19 Oct 2023 | 0.6900 | 0.7100 | 0.6400 | 0.6400 | 0.6400 | 2,041,500 |
18 Oct 2023 | 0.7600 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 1,763,500 |
17 Oct 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 2,086,400 |
16 Oct 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 1,502,300 |
13 Oct 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 2,365,100 |
12 Oct 2023 | 0.8300 | 0.8300 | 0.7300 | 0.7600 | 0.7600 | 5,496,900 |
11 Oct 2023 | 0.9100 | 0.9300 | 0.8300 | 0.8300 | 0.8300 | 2,764,900 |
10 Oct 2023 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 1,838,800 |
09 Oct 2023 | 0.9900 | 1.0000 | 0.8800 | 0.8900 | 0.8900 | 11,808,700 |
06 Oct 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 1,592,600 |
05 Oct 2023 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 1,383,500 |
04 Oct 2023 | 1.0200 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 3,194,600 |
03 Oct 2023 | 1.0100 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 2,789,100 |
02 Oct 2023 | 1.0100 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 1,953,600 |
29 Sept 2023 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 931,000 |
28 Sept 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 1,503,700 |
27 Sept 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 1,281,200 |
26 Sept 2023 | 0.9900 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 1,257,400 |
25 Sept 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 3,386,800 |
22 Sept 2023 | 1.0800 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 1,700,600 |
21 Sept 2023 | 1.1300 | 1.1300 | 1.0300 | 1.0800 | 1.0800 | 1,940,900 |
20 Sept 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,068,500 |
19 Sept 2023 | 1.1600 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 1,045,900 |
18 Sept 2023 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 1,837,200 |
15 Sept 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 2,169,000 |
14 Sept 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 755,300 |
13 Sept 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 737,900 |
12 Sept 2023 | 1.2500 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 889,600 |
11 Sept 2023 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 1,344,900 |
08 Sept 2023 | 1.2800 | 1.3200 | 1.1900 | 1.2900 | 1.2900 | 2,032,100 |
07 Sept 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 1,087,400 |
06 Sept 2023 | 1.5100 | 1.5100 | 1.3500 | 1.3700 | 1.3700 | 2,097,800 |
05 Sept 2023 | 1.5700 | 1.6100 | 1.4600 | 1.5000 | 1.5000 | 1,544,200 |
01 Sept 2023 | 1.6300 | 1.7300 | 1.5600 | 1.5700 | 1.5700 | 1,848,600 |
31 Aug 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 1,227,700 |
30 Aug 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 712,400 |
29 Aug 2023 | 1.6600 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 852,200 |
28 Aug 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 683,100 |
25 Aug 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 805,700 |
24 Aug 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,324,000 |
23 Aug 2023 | 1.6500 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 1,104,300 |
22 Aug 2023 | 1.7600 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 1,715,800 |
21 Aug 2023 | 1.6400 | 1.7600 | 1.6000 | 1.7300 | 1.7300 | 2,407,300 |
18 Aug 2023 | 1.5900 | 1.7500 | 1.5800 | 1.6500 | 1.6500 | 2,171,600 |
17 Aug 2023 | 1.6500 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 2,278,700 |
16 Aug 2023 | 1.6700 | 1.7900 | 1.6300 | 1.6300 | 1.6300 | 2,255,900 |
15 Aug 2023 | 1.4000 | 1.6900 | 1.3600 | 1.6800 | 1.6800 | 4,408,100 |
14 Aug 2023 | 1.6400 | 1.6600 | 1.4500 | 1.5100 | 1.5100 | 4,612,500 |
11 Aug 2023 | 1.7400 | 1.7500 | 1.6000 | 1.6200 | 1.6200 | 2,691,200 |
10 Aug 2023 | 1.8000 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 2,415,600 |
09 Aug 2023 | 1.6900 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 3,554,500 |
08 Aug 2023 | 1.7400 | 1.7500 | 1.6000 | 1.6700 | 1.6700 | 3,107,200 |
07 Aug 2023 | 1.6700 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 2,905,100 |
04 Aug 2023 | 1.6400 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 1,415,300 |
03 Aug 2023 | 1.5500 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 1,257,800 |
02 Aug 2023 | 1.5900 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,380,600 |
01 Aug 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 1,004,500 |
31 July 2023 | 1.5500 | 1.7200 | 1.5300 | 1.6600 | 1.6600 | 1,589,500 |
28 July 2023 | 1.5700 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 1,385,800 |
27 July 2023 | 1.6900 | 1.7100 | 1.5300 | 1.5400 | 1.5400 | 2,203,200 |
26 July 2023 | 1.5900 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 6,214,200 |
25 July 2023 | 1.5700 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 3,331,100 |
24 July 2023 | 1.4800 | 1.6400 | 1.3700 | 1.5400 | 1.5400 | 5,953,200 |
21 July 2023 | 1.4100 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 1,435,900 |
20 July 2023 | 1.5300 | 1.5300 | 1.3700 | 1.3800 | 1.3800 | 1,631,500 |
19 July 2023 | 1.3900 | 1.6000 | 1.3900 | 1.5000 | 1.5000 | 3,152,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |