Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 1.2300 | 1.2852 | 1.2200 | 1.2800 | 1.2800 | 56,278 |
04 Dec 2023 | 1.1700 | 1.3100 | 1.1500 | 1.2300 | 1.2300 | 228,600 |
01 Dec 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 65,400 |
30 Nov 2023 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 64,100 |
29 Nov 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 40,600 |
28 Nov 2023 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 119,300 |
27 Nov 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 91,700 |
24 Nov 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 103,800 |
22 Nov 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 73,300 |
21 Nov 2023 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 172,000 |
20 Nov 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 155,000 |
17 Nov 2023 | 0.9700 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 129,200 |
16 Nov 2023 | 0.9000 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 130,700 |
15 Nov 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 32,100 |
14 Nov 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 56,000 |
13 Nov 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 16,100 |
10 Nov 2023 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 68,400 |
09 Nov 2023 | 0.8900 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 98,800 |
08 Nov 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 28,100 |
07 Nov 2023 | 0.9100 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 48,800 |
06 Nov 2023 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 44,500 |
03 Nov 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 25,500 |
02 Nov 2023 | 0.9600 | 0.9600 | 0.8900 | 0.9000 | 0.9000 | 27,700 |
01 Nov 2023 | 0.8800 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 44,200 |
31 Oct 2023 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 120,800 |
30 Oct 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 37,200 |
27 Oct 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 4,000 |
26 Oct 2023 | 0.9200 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 37,300 |
25 Oct 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 10,100 |
24 Oct 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 40,400 |
23 Oct 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 12,200 |
20 Oct 2023 | 0.9300 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 44,300 |
19 Oct 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 4,300 |
18 Oct 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 47,900 |
17 Oct 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 17,100 |
16 Oct 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 11,100 |
13 Oct 2023 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 19,800 |
12 Oct 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 16,000 |
11 Oct 2023 | 1.0100 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 31,300 |
10 Oct 2023 | 0.9100 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 32,800 |
09 Oct 2023 | 0.9400 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 69,000 |
06 Oct 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 36,400 |
05 Oct 2023 | 1.0000 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 20,300 |
04 Oct 2023 | 0.9200 | 1.1000 | 0.9200 | 1.0000 | 1.0000 | 50,300 |
03 Oct 2023 | 1.0000 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 70,900 |
02 Oct 2023 | 0.9800 | 1.1200 | 0.9700 | 0.9900 | 0.9900 | 25,400 |
29 Sept 2023 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 8,400 |
28 Sept 2023 | 1.0000 | 1.1200 | 0.9800 | 0.9900 | 0.9900 | 9,400 |
27 Sept 2023 | 1.0000 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 11,700 |
26 Sept 2023 | 1.0200 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 61,300 |
25 Sept 2023 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 64,500 |
22 Sept 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 85,100 |
21 Sept 2023 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 15,100 |
20 Sept 2023 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 32,500 |
19 Sept 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 23,700 |
18 Sept 2023 | 1.1200 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 52,100 |
15 Sept 2023 | 1.1400 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 55,000 |
14 Sept 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 51,300 |
13 Sept 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 44,400 |
12 Sept 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 130,200 |
11 Sept 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 99,500 |
08 Sept 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 31,300 |
07 Sept 2023 | 1.0500 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 58,600 |
06 Sept 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 21,900 |
05 Sept 2023 | 1.0500 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 76,800 |
01 Sept 2023 | 1.0800 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 73,900 |
31 Aug 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 62,400 |
30 Aug 2023 | 1.1000 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 90,700 |
29 Aug 2023 | 1.0400 | 1.0900 | 0.9900 | 1.0700 | 1.0700 | 177,900 |
28 Aug 2023 | 1.0100 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 43,600 |
25 Aug 2023 | 1.0100 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 96,600 |
24 Aug 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 29,000 |
23 Aug 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 52,300 |
22 Aug 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 30,700 |
21 Aug 2023 | 1.0300 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 146,100 |
18 Aug 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 201,100 |
17 Aug 2023 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 81,000 |
16 Aug 2023 | 0.8300 | 0.9700 | 0.8200 | 0.9600 | 0.9600 | 525,500 |
15 Aug 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8300 | 0.8300 | 29,500 |
14 Aug 2023 | 0.8700 | 0.8800 | 0.7800 | 0.8400 | 0.8400 | 156,900 |
11 Aug 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 257,900 |
10 Aug 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 71,400 |
09 Aug 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 23,600 |
08 Aug 2023 | 0.9300 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 109,100 |
07 Aug 2023 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 61,800 |
04 Aug 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 39,200 |
03 Aug 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 101,300 |
02 Aug 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 164,500 |
01 Aug 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 120,600 |
31 July 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 95,700 |
28 July 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 72,000 |
27 July 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 39,800 |
26 July 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 20,500 |
25 July 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 97,000 |
24 July 2023 | 0.9300 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 184,500 |
21 July 2023 | 0.9900 | 1.0100 | 0.9100 | 0.9700 | 0.9700 | 119,500 |
20 July 2023 | 1.0300 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 72,900 |
19 July 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 161,600 |
18 July 2023 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 72,900 |
17 July 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 161,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |