Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 93,300 |
20 Sept 2023 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 123,200 |
19 Sept 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 79,000 |
18 Sept 2023 | 0.6200 | 0.6300 | 0.5300 | 0.5900 | 0.5900 | 555,600 |
15 Sept 2023 | 0.6300 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 379,200 |
14 Sept 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 404,500 |
13 Sept 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,700 |
12 Sept 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 103,300 |
11 Sept 2023 | 0.6300 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 316,900 |
08 Sept 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 224,000 |
07 Sept 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 116,000 |
06 Sept 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 209,400 |
05 Sept 2023 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 93,100 |
01 Sept 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 555,500 |
31 Aug 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 173,900 |
30 Aug 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 119,200 |
29 Aug 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 176,800 |
28 Aug 2023 | 0.7100 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 1,276,700 |
25 Aug 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 131,300 |
24 Aug 2023 | 0.7600 | 0.7900 | 0.7200 | 0.7200 | 0.7200 | 188,300 |
23 Aug 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 143,200 |
22 Aug 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 383,100 |
21 Aug 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 316,900 |
18 Aug 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 297,500 |
17 Aug 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 370,400 |
16 Aug 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 493,200 |
15 Aug 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 255,800 |
14 Aug 2023 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 288,600 |
11 Aug 2023 | 0.7900 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 287,300 |
10 Aug 2023 | 0.7800 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 373,100 |
09 Aug 2023 | 0.7300 | 0.8100 | 0.7300 | 0.7900 | 0.7900 | 1,347,400 |
08 Aug 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 275,300 |
07 Aug 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 135,900 |
04 Aug 2023 | 0.7500 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 191,800 |
03 Aug 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 83,700 |
02 Aug 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 86,000 |
01 Aug 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 133,500 |
31 July 2023 | 0.8400 | 0.8600 | 0.7700 | 0.7700 | 0.7700 | 269,000 |
28 July 2023 | 0.7100 | 0.8900 | 0.7100 | 0.8500 | 0.8500 | 662,100 |
27 July 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 175,700 |
26 July 2023 | 0.7000 | 0.8800 | 0.7000 | 0.7500 | 0.7500 | 759,700 |
25 July 2023 | 0.7300 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 291,300 |
24 July 2023 | 0.6400 | 0.7800 | 0.6200 | 0.7200 | 0.7200 | 2,043,600 |
21 July 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 236,600 |
20 July 2023 | 0.6800 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 633,800 |
19 July 2023 | 0.6300 | 0.7500 | 0.6000 | 0.7100 | 0.7100 | 2,139,000 |
18 July 2023 | 0.7300 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 734,500 |
17 July 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 231,200 |
14 July 2023 | 0.8100 | 0.8300 | 0.7300 | 0.7600 | 0.7600 | 227,000 |
13 July 2023 | 0.8000 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 157,200 |
12 July 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 201,300 |
11 July 2023 | 0.7600 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 399,500 |
10 July 2023 | 0.7900 | 0.8100 | 0.7300 | 0.7500 | 0.7500 | 243,200 |
07 July 2023 | 0.7700 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 172,600 |
06 July 2023 | 0.7600 | 0.7800 | 0.7100 | 0.7700 | 0.7700 | 379,200 |
05 July 2023 | 0.8000 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 321,000 |
03 July 2023 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 57,500 |
30 June 2023 | 0.8200 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 304,700 |
29 June 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 294,500 |
28 June 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 145,800 |
27 June 2023 | 0.8600 | 0.8800 | 0.7400 | 0.8100 | 0.8100 | 1,309,100 |
26 June 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 129,500 |
23 June 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 48,900 |
22 June 2023 | 0.8700 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 91,800 |
21 June 2023 | 0.8900 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 236,700 |
20 June 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 85,900 |
16 June 2023 | 0.8700 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 338,100 |
15 June 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 220,800 |
14 June 2023 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 163,900 |
13 June 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 189,200 |
12 June 2023 | 0.8800 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 245,100 |
09 June 2023 | 0.8900 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 201,600 |
08 June 2023 | 0.9100 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 104,200 |
07 June 2023 | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 140,400 |
06 June 2023 | 0.8800 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 334,500 |
05 June 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 161,500 |
02 June 2023 | 0.8900 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 321,000 |
01 June 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 150,400 |
31 May 2023 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 113,300 |
30 May 2023 | 0.9600 | 0.9700 | 0.8600 | 0.9100 | 0.9100 | 300,600 |
26 May 2023 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 162,400 |
25 May 2023 | 1.0200 | 1.0200 | 0.9200 | 0.9300 | 0.9300 | 179,500 |
24 May 2023 | 1.0000 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 218,500 |
23 May 2023 | 0.9600 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 634,300 |
22 May 2023 | 1.0500 | 1.0600 | 0.9500 | 0.9900 | 0.9900 | 316,300 |
19 May 2023 | 0.9400 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 488,400 |
18 May 2023 | 0.8600 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 676,700 |
17 May 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 1,416,200 |
16 May 2023 | 0.8200 | 0.8800 | 0.8000 | 0.8200 | 0.8200 | 213,900 |
15 May 2023 | 0.8400 | 0.9200 | 0.8000 | 0.8200 | 0.8200 | 544,300 |
12 May 2023 | 0.8200 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 396,800 |
11 May 2023 | 0.8500 | 0.8700 | 0.7300 | 0.8100 | 0.8100 | 449,600 |
10 May 2023 | 0.9400 | 0.9600 | 0.8100 | 0.8600 | 0.8600 | 567,900 |
09 May 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 139,800 |
08 May 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 119,400 |
05 May 2023 | 1.0800 | 1.1000 | 0.9200 | 0.9400 | 0.9400 | 193,200 |
04 May 2023 | 0.9100 | 0.9700 | 0.9100 | 0.9700 | 0.9700 | 194,800 |
03 May 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 138,200 |
02 May 2023 | 0.9800 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 358,800 |
01 May 2023 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 112,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |