Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 1.0950 | 1.1050 | 1.0870 | 1.1000 | 1.1000 | 6,686,817 |
29 Nov 2023 | 1.0950 | 1.1100 | 1.0875 | 1.1000 | 1.1000 | 6,697,277 |
28 Nov 2023 | 1.0550 | 1.0675 | 1.0425 | 1.0650 | 1.0650 | 3,756,726 |
27 Nov 2023 | 1.0450 | 1.0550 | 1.0325 | 1.0400 | 1.0400 | 2,654,005 |
24 Nov 2023 | 1.0450 | 1.0450 | 1.0200 | 1.0300 | 1.0300 | 877,991 |
23 Nov 2023 | 1.0450 | 1.0450 | 1.0150 | 1.0300 | 1.0300 | 3,412,341 |
22 Nov 2023 | 1.0600 | 1.0650 | 1.0350 | 1.0450 | 1.0450 | 2,685,321 |
21 Nov 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,611,014 |
20 Nov 2023 | 1.0400 | 1.0400 | 1.0125 | 1.0200 | 1.0200 | 3,055,049 |
17 Nov 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0450 | 1.0450 | 3,425,077 |
16 Nov 2023 | 1.0700 | 1.0700 | 1.0150 | 1.0250 | 1.0250 | 4,257,616 |
15 Nov 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
14 Nov 2023 | 1.0400 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 3,518,580 |
13 Nov 2023 | 1.0550 | 1.0650 | 1.0200 | 1.0350 | 1.0350 | 3,492,753 |
10 Nov 2023 | 1.1000 | 1.1100 | 1.0650 | 1.0650 | 1.0650 | 2,254,060 |
09 Nov 2023 | 1.1000 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 5,640,099 |
08 Nov 2023 | 1.1050 | 1.1150 | 1.0900 | 1.0950 | 1.0950 | 2,441,250 |
07 Nov 2023 | 1.0950 | 1.1150 | 1.0850 | 1.1150 | 1.1150 | 4,577,807 |
06 Nov 2023 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 5,351,451 |
03 Nov 2023 | 1.0700 | 1.0800 | 1.0450 | 1.0550 | 1.0550 | 2,637,675 |
02 Nov 2023 | 1.0600 | 1.0675 | 1.0425 | 1.0650 | 1.0650 | 2,780,870 |
01 Nov 2023 | 1.0350 | 1.0600 | 1.0350 | 1.0500 | 1.0500 | 4,513,485 |
31 Oct 2023 | 1.0550 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,071,584 |
30 Oct 2023 | 1.0650 | 1.0950 | 1.0450 | 1.0500 | 1.0500 | 6,117,507 |
27 Oct 2023 | 0.9750 | 1.0500 | 0.9650 | 1.0500 | 1.0500 | 7,088,540 |
26 Oct 2023 | 0.9800 | 0.9850 | 0.9625 | 0.9750 | 0.9750 | 3,419,759 |
25 Oct 2023 | 0.9900 | 0.9900 | 0.9650 | 0.9700 | 0.9700 | 2,225,539 |
24 Oct 2023 | 0.9700 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 3,622,619 |
23 Oct 2023 | 0.9950 | 0.9975 | 0.9800 | 0.9800 | 0.9800 | 2,309,162 |
20 Oct 2023 | 1.0100 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 4,028,153 |
19 Oct 2023 | 1.0000 | 1.0125 | 0.9925 | 0.9950 | 0.9950 | 2,139,768 |
18 Oct 2023 | 1.0000 | 1.0150 | 0.9850 | 1.0100 | 1.0100 | 4,374,515 |
17 Oct 2023 | 0.9750 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 3,255,424 |
16 Oct 2023 | 1.0000 | 1.0100 | 0.9750 | 0.9800 | 0.9800 | 3,865,491 |
13 Oct 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 2,707,623 |
12 Oct 2023 | 0.9850 | 0.9950 | 0.9550 | 0.9750 | 0.9750 | 5,954,784 |
11 Oct 2023 | 0.9450 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 4,703,160 |
10 Oct 2023 | 0.9300 | 0.9500 | 0.9225 | 0.9400 | 0.9400 | 7,392,216 |
09 Oct 2023 | 0.8950 | 0.9300 | 0.8900 | 0.9250 | 0.9250 | 6,638,568 |
06 Oct 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 1,603,572 |
05 Oct 2023 | 0.8350 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 2,227,703 |
04 Oct 2023 | 0.8150 | 0.8500 | 0.8150 | 0.8400 | 0.8400 | 4,339,182 |
03 Oct 2023 | 0.8300 | 0.8400 | 0.8125 | 0.8250 | 0.8250 | 6,216,995 |
02 Oct 2023 | 0.8400 | 0.8600 | 0.8300 | 0.8550 | 0.8550 | 4,329,766 |
29 Sept 2023 | 0.8200 | 0.8450 | 0.8150 | 0.8450 | 0.8450 | 7,437,917 |
28 Sept 2023 | 0.8400 | 0.8550 | 0.8050 | 0.8150 | 0.8150 | 6,302,371 |
27 Sept 2023 | 0.8650 | 0.8675 | 0.8425 | 0.8550 | 0.8550 | 7,071,463 |
26 Sept 2023 | 0.8850 | 0.8950 | 0.8750 | 0.8850 | 0.8850 | 4,933,825 |
25 Sept 2023 | 0.9000 | 0.9000 | 0.8775 | 0.8850 | 0.8850 | 1,807,245 |
22 Sept 2023 | 0.8750 | 0.9000 | 0.8725 | 0.9000 | 0.9000 | 3,098,842 |
21 Sept 2023 | 0.9100 | 0.9100 | 0.8875 | 0.9000 | 0.9000 | 3,743,527 |
20 Sept 2023 | 0.9050 | 0.9225 | 0.8950 | 0.9000 | 0.9000 | 6,604,845 |
19 Sept 2023 | 0.8850 | 0.9250 | 0.8850 | 0.9250 | 0.9250 | 12,303,978 |
18 Sept 2023 | 0.9800 | 0.9900 | 0.8700 | 0.8800 | 0.8800 | 11,897,084 |
15 Sept 2023 | 0.9600 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 8,670,792 |
14 Sept 2023 | 0.9350 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 2,339,978 |
13 Sept 2023 | 0.9400 | 0.9550 | 0.9300 | 0.9350 | 0.9350 | 2,103,754 |
12 Sept 2023 | 0.9350 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 2,697,699 |
11 Sept 2023 | 0.9150 | 0.9400 | 0.9125 | 0.9350 | 0.9350 | 2,695,048 |
08 Sept 2023 | 0.9150 | 0.9500 | 0.9150 | 0.9250 | 0.9250 | 2,193,813 |
07 Sept 2023 | 0.9250 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 2,748,923 |
06 Sept 2023 | 0.9150 | 0.9500 | 0.9150 | 0.9350 | 0.9350 | 2,363,027 |
05 Sept 2023 | 0.9600 | 0.9650 | 0.9200 | 0.9350 | 0.9350 | 3,323,004 |
04 Sept 2023 | 0.9600 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 2,275,852 |
01 Sept 2023 | 0.9750 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 3,424,835 |
31 Aug 2023 | 0.9850 | 0.9850 | 0.9625 | 0.9850 | 0.9850 | 5,084,901 |
30 Aug 2023 | 0.9650 | 0.9850 | 0.9600 | 0.9850 | 0.9850 | 5,944,913 |
29 Aug 2023 | 0.9250 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 7,769,359 |
28 Aug 2023 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 4,327,355 |
25 Aug 2023 | 0.8600 | 0.8800 | 0.8550 | 0.8750 | 0.8750 | 3,698,162 |
24 Aug 2023 | 0.8850 | 0.8950 | 0.8525 | 0.8650 | 0.8650 | 6,194,770 |
23 Aug 2023 | 0.8750 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | 2,567,735 |
22 Aug 2023 | 0.8350 | 0.8650 | 0.8350 | 0.8600 | 0.8600 | 3,657,680 |
21 Aug 2023 | 0.8450 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 2,891,818 |
18 Aug 2023 | 0.8550 | 0.8750 | 0.8450 | 0.8500 | 0.8500 | 4,273,631 |
17 Aug 2023 | 0.8600 | 0.8650 | 0.8300 | 0.8500 | 0.8500 | 6,785,803 |
16 Aug 2023 | 0.8650 | 0.8800 | 0.8575 | 0.8650 | 0.8650 | 6,010,155 |
15 Aug 2023 | 0.9050 | 0.9100 | 0.8775 | 0.8800 | 0.8800 | 8,717,729 |
14 Aug 2023 | 0.9200 | 0.9350 | 0.9100 | 0.9150 | 0.9150 | 4,536,483 |
11 Aug 2023 | 0.9000 | 0.9325 | 0.9000 | 0.9200 | 0.9200 | 6,379,586 |
10 Aug 2023 | 0.9000 | 0.9150 | 0.8900 | 0.9100 | 0.9100 | 4,605,238 |
09 Aug 2023 | 0.9050 | 0.9100 | 0.8925 | 0.9000 | 0.9000 | 7,220,226 |
08 Aug 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 8,027,636 |
07 Aug 2023 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 4,384,329 |
04 Aug 2023 | 0.9450 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 5,089,252 |
03 Aug 2023 | 0.9250 | 0.9500 | 0.9175 | 0.9500 | 0.9500 | 8,539,861 |
02 Aug 2023 | 0.9200 | 0.9500 | 0.9175 | 0.9450 | 0.9450 | 11,111,334 |
01 Aug 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9350 | 0.9350 | 22,001,734 |
31 July 2023 | 0.9500 | 0.9700 | 0.8450 | 0.8900 | 0.8900 | 70,116,133 |
28 July 2023 | 1.1000 | 1.1250 | 1.0700 | 1.1150 | 1.1150 | 7,101,220 |
27 July 2023 | 1.1300 | 1.1550 | 1.1250 | 1.1500 | 1.1500 | 3,426,530 |
26 July 2023 | 1.1450 | 1.1450 | 1.1200 | 1.1300 | 1.1300 | 3,729,183 |
25 July 2023 | 1.1150 | 1.1350 | 1.1150 | 1.1250 | 1.1250 | 2,544,281 |
24 July 2023 | 1.1600 | 1.1700 | 1.1150 | 1.1200 | 1.1200 | 3,701,130 |
21 July 2023 | 1.1500 | 1.1650 | 1.1450 | 1.1500 | 1.1500 | 3,691,189 |
20 July 2023 | 1.1750 | 1.1925 | 1.1625 | 1.1750 | 1.1750 | 4,315,974 |
19 July 2023 | 1.2000 | 1.2150 | 1.1750 | 1.1850 | 1.1850 | 5,401,414 |
18 July 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 3,347,827 |
17 July 2023 | 1.1650 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 3,710,402 |
14 July 2023 | 1.1650 | 1.1975 | 1.1650 | 1.1750 | 1.1750 | 3,988,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |