Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 463,600 |
07 Dec 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 792,900 |
06 Dec 2023 | 0.5500 | 0.6000 | 0.5300 | 0.5900 | 0.5900 | 983,000 |
05 Dec 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 762,800 |
04 Dec 2023 | 0.5500 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 1,622,700 |
01 Dec 2023 | 0.5000 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 2,431,000 |
30 Nov 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,266,900 |
29 Nov 2023 | 0.5600 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 1,493,100 |
28 Nov 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,448,700 |
27 Nov 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 3,453,600 |
24 Nov 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5800 | 0.5800 | 4,917,200 |
22 Nov 2023 | 0.5200 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 4,966,900 |
21 Nov 2023 | 0.6400 | 0.6400 | 0.4700 | 0.5000 | 0.5000 | 10,279,700 |
20 Nov 2023 | 0.7800 | 0.8000 | 0.6200 | 0.6400 | 0.6400 | 15,467,700 |
17 Nov 2023 | 1.3400 | 1.4100 | 1.2300 | 1.2800 | 1.2800 | 4,891,200 |
16 Nov 2023 | 1.3200 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 677,700 |
15 Nov 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 1,823,200 |
14 Nov 2023 | 1.1300 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 1,418,000 |
13 Nov 2023 | 1.1000 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 1,424,000 |
10 Nov 2023 | 1.2300 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 1,034,900 |
09 Nov 2023 | 1.3100 | 1.3400 | 1.1600 | 1.2000 | 1.2000 | 943,900 |
08 Nov 2023 | 1.4300 | 1.4300 | 1.2700 | 1.2900 | 1.2900 | 1,014,900 |
07 Nov 2023 | 1.4200 | 1.4900 | 1.2500 | 1.4100 | 1.4100 | 1,279,000 |
06 Nov 2023 | 1.6100 | 1.6100 | 1.3600 | 1.3800 | 1.3800 | 1,375,500 |
03 Nov 2023 | 1.4700 | 1.7100 | 1.4400 | 1.6000 | 1.6000 | 1,239,000 |
02 Nov 2023 | 1.4000 | 1.4900 | 1.3500 | 1.4100 | 1.4100 | 1,202,900 |
01 Nov 2023 | 1.3900 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 675,800 |
31 Oct 2023 | 1.2900 | 1.4100 | 1.2900 | 1.3800 | 1.3800 | 731,200 |
30 Oct 2023 | 1.2700 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 574,700 |
27 Oct 2023 | 1.3000 | 1.3100 | 1.1800 | 1.2400 | 1.2400 | 1,110,400 |
26 Oct 2023 | 1.3500 | 1.3800 | 1.2500 | 1.2900 | 1.2900 | 1,371,700 |
25 Oct 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 553,900 |
24 Oct 2023 | 1.4700 | 1.5700 | 1.4000 | 1.4900 | 1.4900 | 827,000 |
23 Oct 2023 | 1.5700 | 1.5700 | 1.4100 | 1.4200 | 1.4200 | 603,000 |
20 Oct 2023 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 823,600 |
19 Oct 2023 | 1.7600 | 1.8200 | 1.6700 | 1.6700 | 1.6700 | 1,824,400 |
18 Oct 2023 | 1.7500 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 616,200 |
17 Oct 2023 | 1.7400 | 1.8700 | 1.7000 | 1.7900 | 1.7900 | 1,213,300 |
16 Oct 2023 | 1.7900 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 1,657,300 |
13 Oct 2023 | 1.5300 | 1.7600 | 1.4600 | 1.7100 | 1.7100 | 2,661,700 |
12 Oct 2023 | 1.5800 | 1.6000 | 1.4700 | 1.5100 | 1.5100 | 1,365,000 |
11 Oct 2023 | 1.5000 | 1.6100 | 1.4400 | 1.5500 | 1.5500 | 1,508,700 |
10 Oct 2023 | 1.2500 | 1.6200 | 1.2400 | 1.4700 | 1.4700 | 4,458,400 |
09 Oct 2023 | 1.3000 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 927,800 |
06 Oct 2023 | 1.4000 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 515,300 |
05 Oct 2023 | 1.3500 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 808,900 |
04 Oct 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3400 | 1.3400 | 937,900 |
03 Oct 2023 | 1.5200 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 661,300 |
02 Oct 2023 | 1.6800 | 1.7400 | 1.4900 | 1.5300 | 1.5300 | 1,025,600 |
29 Sept 2023 | 1.9100 | 1.9200 | 1.6800 | 1.7200 | 1.7200 | 1,170,900 |
28 Sept 2023 | 1.6800 | 1.9400 | 1.6800 | 1.9000 | 1.9000 | 1,850,900 |
27 Sept 2023 | 1.6400 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 1,626,200 |
26 Sept 2023 | 1.6600 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 808,800 |
25 Sept 2023 | 1.5000 | 1.6600 | 1.4500 | 1.6500 | 1.6500 | 1,011,900 |
22 Sept 2023 | 1.4600 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 882,900 |
21 Sept 2023 | 1.5000 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 1,529,400 |
20 Sept 2023 | 1.4900 | 1.6700 | 1.4800 | 1.5500 | 1.5500 | 1,612,900 |
19 Sept 2023 | 1.6600 | 1.7100 | 1.4700 | 1.4800 | 1.4800 | 3,344,300 |
18 Sept 2023 | 1.7000 | 1.9900 | 1.6900 | 1.7000 | 1.7000 | 2,687,600 |
15 Sept 2023 | 1.8400 | 1.8600 | 1.6900 | 1.7000 | 1.7000 | 5,888,700 |
14 Sept 2023 | 1.8600 | 2.0100 | 1.8000 | 1.8600 | 1.8600 | 1,212,800 |
13 Sept 2023 | 1.9600 | 2.2300 | 1.7900 | 1.8000 | 1.8000 | 3,824,300 |
12 Sept 2023 | 1.6600 | 1.9400 | 1.6100 | 1.9100 | 1.9100 | 1,158,300 |
11 Sept 2023 | 1.6700 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 1,338,100 |
08 Sept 2023 | 1.8200 | 1.8700 | 1.6100 | 1.6300 | 1.6300 | 1,631,900 |
07 Sept 2023 | 1.9900 | 2.0100 | 1.8300 | 1.8400 | 1.8400 | 1,732,900 |
06 Sept 2023 | 2.3800 | 2.3900 | 1.9200 | 2.0300 | 2.0300 | 2,151,600 |
05 Sept 2023 | 2.5500 | 2.5600 | 2.2900 | 2.3700 | 2.3700 | 1,934,600 |
01 Sept 2023 | 2.5900 | 2.7600 | 2.5400 | 2.5800 | 2.5800 | 1,622,700 |
31 Aug 2023 | 2.8000 | 2.9400 | 2.5400 | 2.5600 | 2.5600 | 4,273,300 |
30 Aug 2023 | 3.0000 | 3.0500 | 2.7900 | 2.8000 | 2.8000 | 1,189,100 |
29 Aug 2023 | 2.7400 | 3.1500 | 2.6800 | 2.9700 | 2.9700 | 1,418,200 |
28 Aug 2023 | 2.8500 | 2.9000 | 2.7500 | 2.7500 | 2.7500 | 821,200 |
25 Aug 2023 | 2.8500 | 2.9800 | 2.7600 | 2.8200 | 2.8200 | 1,578,700 |
24 Aug 2023 | 2.8700 | 2.9700 | 2.8200 | 2.8700 | 2.8700 | 811,400 |
23 Aug 2023 | 2.7300 | 2.9800 | 2.7300 | 2.8700 | 2.8700 | 1,201,900 |
22 Aug 2023 | 2.6500 | 2.7900 | 2.5900 | 2.7300 | 2.7300 | 916,600 |
21 Aug 2023 | 2.7700 | 2.7700 | 2.6500 | 2.6600 | 2.6600 | 617,300 |
18 Aug 2023 | 2.7600 | 2.8100 | 2.6500 | 2.7200 | 2.7200 | 1,022,500 |
17 Aug 2023 | 2.8300 | 2.9200 | 2.7800 | 2.7900 | 2.7900 | 1,239,100 |
16 Aug 2023 | 2.9500 | 3.0000 | 2.8000 | 2.8200 | 2.8200 | 864,100 |
15 Aug 2023 | 3.0100 | 3.0700 | 2.9100 | 2.9600 | 2.9600 | 767,900 |
14 Aug 2023 | 3.1100 | 3.1100 | 2.9300 | 3.0500 | 3.0500 | 897,700 |
11 Aug 2023 | 3.1000 | 3.1400 | 3.0000 | 3.0700 | 3.0700 | 861,400 |
10 Aug 2023 | 3.2200 | 3.2400 | 3.0900 | 3.1500 | 3.1500 | 1,050,800 |
09 Aug 2023 | 3.5000 | 3.5300 | 3.1600 | 3.2100 | 3.2100 | 1,041,000 |
08 Aug 2023 | 3.5500 | 3.5900 | 3.3900 | 3.5100 | 3.5100 | 1,589,400 |
07 Aug 2023 | 3.9300 | 3.9300 | 3.4800 | 3.5900 | 3.5900 | 1,521,100 |
04 Aug 2023 | 3.5600 | 4.0400 | 3.2100 | 3.8700 | 3.8700 | 1,697,400 |
03 Aug 2023 | 3.7900 | 3.8400 | 3.5500 | 3.5600 | 3.5600 | 989,100 |
02 Aug 2023 | 4.2100 | 4.2500 | 3.8000 | 3.8300 | 3.8300 | 1,127,300 |
01 Aug 2023 | 4.6600 | 4.6600 | 4.2700 | 4.3100 | 4.3100 | 999,600 |
31 July 2023 | 4.6700 | 4.8100 | 4.6000 | 4.7600 | 4.7600 | 595,000 |
28 July 2023 | 4.5500 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 906,700 |
27 July 2023 | 4.5200 | 4.5600 | 4.3600 | 4.5000 | 4.5000 | 740,100 |
26 July 2023 | 4.3800 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 391,200 |
25 July 2023 | 4.0600 | 4.5400 | 4.0600 | 4.4200 | 4.4200 | 787,200 |
24 July 2023 | 4.3300 | 4.3800 | 4.0600 | 4.1100 | 4.1100 | 680,400 |
21 July 2023 | 4.5100 | 4.5200 | 4.1900 | 4.3100 | 4.3100 | 800,700 |
20 July 2023 | 4.3300 | 4.6200 | 4.2500 | 4.4700 | 4.4700 | 875,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |