Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 3,955,319 |
27 Sept 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 4,004,400 |
26 Sept 2023 | 1.5100 | 1.5850 | 1.5000 | 1.5200 | 1.5200 | 4,876,700 |
25 Sept 2023 | 1.4400 | 1.5700 | 1.4400 | 1.5400 | 1.5400 | 7,463,400 |
22 Sept 2023 | 1.4600 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,722,000 |
21 Sept 2023 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 3,096,800 |
20 Sept 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 4,787,700 |
19 Sept 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 2,078,100 |
18 Sept 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 4,637,300 |
15 Sept 2023 | 1.5000 | 1.5200 | 1.4750 | 1.5000 | 1.5000 | 3,077,200 |
14 Sept 2023 | 1.4700 | 1.5150 | 1.4700 | 1.4900 | 1.4900 | 1,629,900 |
13 Sept 2023 | 1.4800 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 2,060,400 |
12 Sept 2023 | 1.4900 | 1.5050 | 1.4400 | 1.4700 | 1.4700 | 4,227,600 |
11 Sept 2023 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 5,193,800 |
08 Sept 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 1,005,400 |
07 Sept 2023 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 2,240,300 |
06 Sept 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,712,100 |
05 Sept 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 3,505,000 |
01 Sept 2023 | 1.5500 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 5,050,500 |
31 Aug 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 5,418,600 |
30 Aug 2023 | 1.5400 | 1.6050 | 1.5400 | 1.5800 | 1.5800 | 8,639,500 |
29 Aug 2023 | 1.4500 | 1.6200 | 1.4450 | 1.5800 | 1.5800 | 9,886,300 |
28 Aug 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 2,771,300 |
25 Aug 2023 | 1.4400 | 1.4650 | 1.4100 | 1.4300 | 1.4300 | 7,428,000 |
24 Aug 2023 | 1.4700 | 1.4710 | 1.3900 | 1.4000 | 1.4000 | 6,489,600 |
23 Aug 2023 | 1.5100 | 1.5100 | 1.4350 | 1.4500 | 1.4500 | 5,279,500 |
22 Aug 2023 | 1.5100 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 7,837,300 |
21 Aug 2023 | 1.4800 | 1.5800 | 1.4350 | 1.4900 | 1.4900 | 6,400,900 |
18 Aug 2023 | 1.3900 | 1.5150 | 1.3900 | 1.4700 | 1.4700 | 6,988,800 |
17 Aug 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 11,141,500 |
16 Aug 2023 | 1.5000 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 5,864,800 |
15 Aug 2023 | 1.5600 | 1.5750 | 1.5200 | 1.5300 | 1.5300 | 6,289,300 |
14 Aug 2023 | 1.6000 | 1.6090 | 1.5400 | 1.5800 | 1.5800 | 9,845,000 |
11 Aug 2023 | 1.5700 | 1.6680 | 1.5700 | 1.6200 | 1.6200 | 5,912,500 |
10 Aug 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 6,084,900 |
09 Aug 2023 | 1.6700 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 11,150,400 |
08 Aug 2023 | 1.6600 | 1.7100 | 1.5900 | 1.6300 | 1.6300 | 12,664,700 |
07 Aug 2023 | 1.6400 | 1.7800 | 1.5900 | 1.6200 | 1.6200 | 12,065,000 |
04 Aug 2023 | 1.5800 | 1.7200 | 1.5600 | 1.6400 | 1.6400 | 8,846,400 |
03 Aug 2023 | 1.6200 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 14,124,800 |
02 Aug 2023 | 1.6300 | 1.6500 | 1.5850 | 1.6000 | 1.6000 | 9,748,000 |
01 Aug 2023 | 1.7200 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 9,595,300 |
31 July 2023 | 1.6900 | 1.7750 | 1.6700 | 1.7500 | 1.7500 | 8,799,200 |
28 July 2023 | 1.5900 | 1.7400 | 1.5800 | 1.7000 | 1.7000 | 20,146,700 |
27 July 2023 | 1.5500 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 8,781,800 |
26 July 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 7,330,300 |
25 July 2023 | 1.6300 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 16,963,600 |
24 July 2023 | 1.5100 | 1.6200 | 1.4400 | 1.5600 | 1.5600 | 11,521,700 |
21 July 2023 | 1.5600 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 18,161,300 |
20 July 2023 | 1.5700 | 1.6050 | 1.5300 | 1.5400 | 1.5400 | 9,893,500 |
19 July 2023 | 1.6300 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 13,736,400 |
18 July 2023 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 9,067,700 |
17 July 2023 | 1.7300 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 9,123,500 |
14 July 2023 | 1.8000 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 5,933,400 |
13 July 2023 | 1.8500 | 1.8950 | 1.7800 | 1.8000 | 1.8000 | 5,506,100 |
12 July 2023 | 1.7600 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 3,564,900 |
11 July 2023 | 1.7300 | 1.7550 | 1.7000 | 1.7000 | 1.7000 | 3,734,200 |
10 July 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 2,602,900 |
07 July 2023 | 1.6800 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 4,858,800 |
06 July 2023 | 1.7600 | 1.7600 | 1.6500 | 1.6500 | 1.6500 | 8,101,200 |
05 July 2023 | 1.8600 | 1.9200 | 1.7800 | 1.7800 | 1.7800 | 7,438,200 |
03 July 2023 | 1.8000 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 6,276,300 |
30 June 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 2,840,700 |
29 June 2023 | 1.7500 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 1,746,600 |
28 June 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 2,739,100 |
27 June 2023 | 1.7900 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 3,573,700 |
26 June 2023 | 1.7300 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 5,524,900 |
23 June 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 8,786,700 |
22 June 2023 | 1.7100 | 1.8300 | 1.6800 | 1.8200 | 1.8200 | 7,910,700 |
21 June 2023 | 1.7700 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 7,789,100 |
20 June 2023 | 1.8800 | 1.9300 | 1.7450 | 1.7900 | 1.7900 | 7,716,500 |
16 June 2023 | 1.9800 | 2.0400 | 1.8900 | 1.9400 | 1.9400 | 15,497,700 |
15 June 2023 | 1.8700 | 1.9950 | 1.8500 | 1.9600 | 1.9600 | 9,995,900 |
14 June 2023 | 1.8300 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 5,912,900 |
13 June 2023 | 1.8100 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 7,907,700 |
12 June 2023 | 1.7200 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 7,898,000 |
09 June 2023 | 1.8100 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 11,914,000 |
08 June 2023 | 1.9000 | 1.9350 | 1.7700 | 1.7800 | 1.7800 | 8,212,100 |
07 June 2023 | 1.9000 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 3,488,000 |
06 June 2023 | 1.8300 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 6,706,900 |
05 June 2023 | 1.8100 | 1.8500 | 1.7850 | 1.8300 | 1.8300 | 4,452,800 |
02 June 2023 | 1.9250 | 1.9500 | 1.7600 | 1.7900 | 1.7900 | 9,302,400 |
01 June 2023 | 1.7100 | 1.9450 | 1.7050 | 1.8300 | 1.8300 | 11,661,500 |
31 May 2023 | 1.8000 | 1.8200 | 1.6850 | 1.7100 | 1.7100 | 14,756,900 |
30 May 2023 | 2.0000 | 2.0300 | 1.8000 | 1.8000 | 1.8000 | 12,550,400 |
26 May 2023 | 2.0600 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 4,386,800 |
25 May 2023 | 2.1800 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 13,071,700 |
24 May 2023 | 2.2000 | 2.3050 | 2.1800 | 2.2100 | 2.2100 | 7,137,800 |
23 May 2023 | 2.2400 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 9,143,500 |
22 May 2023 | 2.3500 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 4,663,100 |
19 May 2023 | 2.3000 | 2.3400 | 2.1800 | 2.3100 | 2.3100 | 13,036,800 |
18 May 2023 | 2.3900 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 6,440,800 |
17 May 2023 | 2.2300 | 2.4700 | 2.0800 | 2.4400 | 2.4400 | 18,815,900 |
16 May 2023 | 2.4000 | 2.4000 | 2.2900 | 2.3500 | 2.3500 | 7,705,100 |
15 May 2023 | 2.4100 | 2.4700 | 2.3400 | 2.4400 | 2.4400 | 5,222,100 |
12 May 2023 | 2.3100 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 9,380,800 |
11 May 2023 | 2.3400 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 6,085,000 |
10 May 2023 | 2.2600 | 2.3700 | 2.1700 | 2.3700 | 2.3700 | 6,502,700 |
09 May 2023 | 2.2400 | 2.3100 | 2.1900 | 2.2300 | 2.2300 | 6,576,300 |
08 May 2023 | 2.4300 | 2.4300 | 2.2000 | 2.3300 | 2.3300 | 17,858,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |