Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2350 | 1.2350 | 322,100 |
07 Dec 2023 | 1.2300 | 1.2550 | 1.1700 | 1.2500 | 1.2500 | 493,200 |
06 Dec 2023 | 1.2200 | 1.2400 | 1.0700 | 1.2300 | 1.2300 | 1,768,100 |
05 Dec 2023 | 1.5000 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 818,200 |
04 Dec 2023 | 1.2700 | 1.4700 | 1.2500 | 1.4600 | 1.4600 | 820,600 |
01 Dec 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 260,200 |
30 Nov 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 433,700 |
29 Nov 2023 | 1.2100 | 1.2590 | 1.2100 | 1.2500 | 1.2500 | 160,700 |
28 Nov 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 225,200 |
27 Nov 2023 | 1.2300 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 238,600 |
24 Nov 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 215,800 |
22 Nov 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2250 | 1.2250 | 77,300 |
21 Nov 2023 | 1.1610 | 1.2400 | 1.1510 | 1.2200 | 1.2200 | 198,600 |
20 Nov 2023 | 1.2400 | 1.2700 | 1.1500 | 1.1900 | 1.1900 | 422,000 |
17 Nov 2023 | 1.2600 | 1.2860 | 1.2300 | 1.2500 | 1.2500 | 224,400 |
16 Nov 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 83,500 |
15 Nov 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 227,600 |
14 Nov 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 155,200 |
13 Nov 2023 | 1.2400 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 232,600 |
10 Nov 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 130,200 |
09 Nov 2023 | 1.3800 | 1.3800 | 1.2200 | 1.2200 | 1.2200 | 293,800 |
08 Nov 2023 | 1.2400 | 1.2550 | 1.1600 | 1.2400 | 1.2400 | 206,000 |
07 Nov 2023 | 1.2100 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 173,900 |
06 Nov 2023 | 1.2400 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 165,700 |
03 Nov 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 174,600 |
02 Nov 2023 | 1.2500 | 1.2700 | 1.2140 | 1.2400 | 1.2400 | 156,900 |
01 Nov 2023 | 1.1100 | 1.2500 | 1.1100 | 1.2450 | 1.2450 | 428,800 |
31 Oct 2023 | 1.1800 | 1.2000 | 0.9550 | 1.1300 | 1.1300 | 584,900 |
30 Oct 2023 | 1.2100 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 75,900 |
27 Oct 2023 | 1.1900 | 1.2300 | 1.1750 | 1.2200 | 1.2200 | 90,900 |
26 Oct 2023 | 1.1900 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 264,000 |
25 Oct 2023 | 1.0700 | 1.2000 | 1.0650 | 1.1850 | 1.1850 | 336,500 |
24 Oct 2023 | 1.0700 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 112,800 |
23 Oct 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 157,300 |
20 Oct 2023 | 1.0400 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 332,200 |
19 Oct 2023 | 1.0800 | 1.1150 | 0.9800 | 1.0250 | 1.0250 | 292,700 |
18 Oct 2023 | 1.2300 | 1.2650 | 1.0500 | 1.1000 | 1.1000 | 673,400 |
17 Oct 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 196,600 |
16 Oct 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 270,900 |
13 Oct 2023 | 1.1300 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 403,600 |
12 Oct 2023 | 1.2120 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 318,600 |
11 Oct 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 212,100 |
10 Oct 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 195,500 |
09 Oct 2023 | 1.2500 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 399,200 |
06 Oct 2023 | 1.2600 | 1.2960 | 1.2400 | 1.2500 | 1.2500 | 149,300 |
05 Oct 2023 | 1.2500 | 1.3000 | 1.2350 | 1.2550 | 1.2550 | 216,500 |
04 Oct 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 192,500 |
03 Oct 2023 | 1.2100 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 428,500 |
02 Oct 2023 | 1.2300 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 472,000 |
29 Sept 2023 | 1.2600 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 228,100 |
28 Sept 2023 | 1.2400 | 1.2890 | 1.2200 | 1.2400 | 1.2400 | 185,300 |
27 Sept 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 168,900 |
26 Sept 2023 | 1.2000 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 106,800 |
25 Sept 2023 | 1.2800 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 232,400 |
22 Sept 2023 | 1.2500 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 360,900 |
21 Sept 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 442,600 |
20 Sept 2023 | 1.2700 | 1.3400 | 1.2640 | 1.3000 | 1.3000 | 241,800 |
19 Sept 2023 | 1.3800 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 595,600 |
18 Sept 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 407,400 |
15 Sept 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 839,300 |
14 Sept 2023 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 253,000 |
13 Sept 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 247,300 |
12 Sept 2023 | 1.2350 | 1.2620 | 1.2200 | 1.2500 | 1.2500 | 122,700 |
11 Sept 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 285,500 |
08 Sept 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 235,200 |
07 Sept 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 193,100 |
06 Sept 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 124,900 |
05 Sept 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 223,000 |
01 Sept 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 453,400 |
31 Aug 2023 | 1.2600 | 1.2900 | 1.1750 | 1.1900 | 1.1900 | 502,500 |
30 Aug 2023 | 1.2600 | 1.2730 | 1.2300 | 1.2600 | 1.2600 | 196,200 |
29 Aug 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 167,100 |
28 Aug 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 205,900 |
25 Aug 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2750 | 1.2750 | 143,000 |
24 Aug 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2650 | 1.2650 | 168,800 |
23 Aug 2023 | 1.3300 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 254,000 |
22 Aug 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 285,200 |
21 Aug 2023 | 1.3000 | 1.3700 | 1.2550 | 1.3500 | 1.3500 | 507,100 |
18 Aug 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 166,500 |
17 Aug 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 329,800 |
16 Aug 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2550 | 1.2550 | 179,000 |
15 Aug 2023 | 1.2500 | 1.3400 | 1.2300 | 1.2400 | 1.2400 | 979,100 |
14 Aug 2023 | 1.2100 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 382,600 |
11 Aug 2023 | 1.2100 | 1.2700 | 1.1650 | 1.2500 | 1.2500 | 364,700 |
10 Aug 2023 | 1.2800 | 1.2800 | 1.1300 | 1.2400 | 1.2400 | 712,800 |
09 Aug 2023 | 1.2300 | 1.2450 | 1.1500 | 1.1600 | 1.1600 | 433,300 |
08 Aug 2023 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 202,800 |
07 Aug 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 191,700 |
04 Aug 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 170,200 |
03 Aug 2023 | 1.2500 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 309,800 |
02 Aug 2023 | 1.2000 | 1.2400 | 1.1700 | 1.2350 | 1.2350 | 205,000 |
01 Aug 2023 | 1.2000 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 224,900 |
31 July 2023 | 1.1500 | 1.2350 | 1.1200 | 1.2050 | 1.2050 | 248,100 |
28 July 2023 | 1.1000 | 1.1850 | 1.0700 | 1.1700 | 1.1700 | 510,800 |
27 July 2023 | 1.1200 | 1.1900 | 1.0800 | 1.1000 | 1.1000 | 788,300 |
26 July 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 284,400 |
25 July 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 342,300 |
24 July 2023 | 1.1200 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 477,900 |
21 July 2023 | 1.0700 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 675,000 |
20 July 2023 | 1.0700 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 468,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |