Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.6150 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | 731,285 |
28 Sept 2023 | 0.5950 | 0.6150 | 0.5900 | 0.6000 | 0.6000 | 2,697,085 |
27 Sept 2023 | 0.6000 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 536,019 |
26 Sept 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,110,557 |
25 Sept 2023 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 1,543,568 |
22 Sept 2023 | 0.6200 | 0.6450 | 0.6050 | 0.6300 | 0.6300 | 2,438,316 |
21 Sept 2023 | 0.6500 | 0.6650 | 0.6450 | 0.6500 | 0.6500 | 2,588,804 |
20 Sept 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 2,073,973 |
19 Sept 2023 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 1,994,100 |
18 Sept 2023 | 0.7000 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 475,474 |
15 Sept 2023 | 0.6950 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 391,648 |
14 Sept 2023 | 0.6850 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 330,140 |
13 Sept 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 419,399 |
12 Sept 2023 | 0.6850 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 1,016,823 |
11 Sept 2023 | 0.6800 | 0.6800 | 0.6550 | 0.6700 | 0.6700 | 1,540,559 |
08 Sept 2023 | 0.6950 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 449,675 |
07 Sept 2023 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 326,649 |
06 Sept 2023 | 0.7200 | 0.7200 | 0.7075 | 0.7100 | 0.7100 | 611,461 |
05 Sept 2023 | 0.7100 | 0.7150 | 0.6950 | 0.7000 | 0.7000 | 606,982 |
04 Sept 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 444,181 |
01 Sept 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 648,663 |
31 Aug 2023 | 0.6950 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 723,041 |
30 Aug 2023 | 0.6850 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 1,549,327 |
29 Aug 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 1,384,453 |
28 Aug 2023 | 0.6900 | 0.7050 | 0.6650 | 0.6700 | 0.6700 | 2,138,754 |
25 Aug 2023 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 518,434 |
24 Aug 2023 | 0.7200 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 424,844 |
23 Aug 2023 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 423,901 |
22 Aug 2023 | 0.7250 | 0.7300 | 0.7150 | 0.7200 | 0.7200 | 1,164,988 |
21 Aug 2023 | 0.7100 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | 581,650 |
18 Aug 2023 | 0.6950 | 0.7250 | 0.6950 | 0.7200 | 0.7200 | 958,469 |
17 Aug 2023 | 0.6850 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 1,681,413 |
16 Aug 2023 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 1,684,573 |
15 Aug 2023 | 0.7000 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 738,088 |
14 Aug 2023 | 0.6950 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 943,912 |
11 Aug 2023 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 1,518,041 |
10 Aug 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 579,538 |
09 Aug 2023 | 0.7450 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 646,441 |
08 Aug 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 3,355,446 |
07 Aug 2023 | 0.7850 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 622,504 |
04 Aug 2023 | 0.7900 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 1,267,800 |
03 Aug 2023 | 0.8000 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 1,287,286 |
02 Aug 2023 | 0.8050 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 588,299 |
01 Aug 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 326,055 |
31 July 2023 | 0.8150 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 707,742 |
28 July 2023 | 0.8000 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 1,290,336 |
27 July 2023 | 0.8000 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 726,075 |
26 July 2023 | 0.8000 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 985,089 |
25 July 2023 | 0.7950 | 0.8100 | 0.7850 | 0.8050 | 0.8050 | 3,272,919 |
24 July 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 4,130,186 |
21 July 2023 | 0.8600 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | 1,762,777 |
20 July 2023 | 0.8950 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 660,830 |
19 July 2023 | 0.8950 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 596,653 |
18 July 2023 | 0.8900 | 0.9000 | 0.8825 | 0.8950 | 0.8950 | 1,966,011 |
17 July 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 373,606 |
14 July 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 560,905 |
13 July 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 239,988 |
12 July 2023 | 0.8850 | 0.8850 | 0.8750 | 0.8800 | 0.8800 | 248,613 |
11 July 2023 | 0.8750 | 0.8850 | 0.8750 | 0.8850 | 0.8850 | 784,515 |
10 July 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 355,261 |
07 July 2023 | 0.8600 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 325,227 |
06 July 2023 | 0.8800 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | 565,279 |
05 July 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 877,866 |
04 July 2023 | 0.8650 | 0.8900 | 0.8650 | 0.8900 | 0.8900 | 1,373,832 |
03 July 2023 | 0.8650 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 1,690,432 |
30 June 2023 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 1,389,610 |
29 June 2023 | 0.8750 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 535,977 |
28 June 2023 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 490,546 |
27 June 2023 | 0.8550 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 288,118 |
26 June 2023 | 0.8500 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 649,044 |
23 June 2023 | 0.8750 | 0.8750 | 0.8575 | 0.8600 | 0.8600 | 839,686 |
22 June 2023 | 0.8900 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 1,030,999 |
21 June 2023 | 0.9150 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 676,457 |
20 June 2023 | 0.9000 | 0.9150 | 0.8950 | 0.9100 | 0.9100 | 992,839 |
19 June 2023 | 0.9150 | 0.9150 | 0.8950 | 0.8950 | 0.8950 | 630,661 |
16 June 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 738,316 |
15 June 2023 | 0.9100 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 673,036 |
14 June 2023 | 0.9200 | 0.9250 | 0.9150 | 0.9250 | 0.9250 | 1,204,631 |
13 June 2023 | 0.8850 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 1,597,864 |
09 June 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 569,820 |
08 June 2023 | 0.9400 | 0.9450 | 0.9250 | 0.9350 | 0.9350 | 1,487,024 |
07 June 2023 | 0.9450 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 2,672,982 |
06 June 2023 | 0.9150 | 0.9400 | 0.9150 | 0.9150 | 0.9150 | 3,176,223 |
05 June 2023 | 0.9250 | 0.9350 | 0.9100 | 0.9150 | 0.9150 | 4,850,107 |
02 June 2023 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 1,070,756 |
01 June 2023 | 0.8450 | 0.8450 | 0.8300 | 0.8400 | 0.8400 | 620,579 |
31 May 2023 | 0.8550 | 0.8650 | 0.8500 | 0.8500 | 0.8500 | 767,524 |
30 May 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 317,293 |
29 May 2023 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 448,042 |
26 May 2023 | 0.8350 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 510,248 |
25 May 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 946,343 |
24 May 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 1,143,823 |
23 May 2023 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 444,883 |
22 May 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 1,125,767 |
19 May 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 3,066,042 |
18 May 2023 | 0.8650 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 1,110,705 |
17 May 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 1,044,743 |
16 May 2023 | 0.8600 | 0.8650 | 0.8400 | 0.8450 | 0.8450 | 1,285,092 |
15 May 2023 | 0.8650 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 2,354,556 |
12 May 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 1,805,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |