Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 1.0500 | 1.0720 | 1.0350 | 1.0350 | 1.0350 | 1,067,916 |
01 Dec 2023 | 1.0500 | 1.0725 | 1.0350 | 1.0350 | 1.0350 | 1,067,916 |
30 Nov 2023 | 1.0300 | 1.0600 | 1.0150 | 1.0500 | 1.0500 | 702,068 |
29 Nov 2023 | 1.0250 | 1.0500 | 1.0250 | 1.0400 | 1.0400 | 484,949 |
28 Nov 2023 | 1.0250 | 1.0450 | 1.0250 | 1.0450 | 1.0450 | 247,160 |
27 Nov 2023 | 1.0300 | 1.0350 | 1.0150 | 1.0350 | 1.0350 | 992,106 |
24 Nov 2023 | 1.0250 | 1.0400 | 1.0175 | 1.0300 | 1.0300 | 517,069 |
23 Nov 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 620,090 |
22 Nov 2023 | 1.0150 | 1.0200 | 0.9900 | 1.0150 | 1.0150 | 715,243 |
21 Nov 2023 | 1.0150 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 135,656 |
20 Nov 2023 | 1.0200 | 1.0350 | 0.9900 | 1.0150 | 1.0150 | 978,237 |
17 Nov 2023 | 1.0050 | 1.0250 | 0.9850 | 1.0150 | 1.0150 | 873,255 |
16 Nov 2023 | 1.0400 | 1.0400 | 0.9850 | 1.0050 | 1.0050 | 1,281,426 |
15 Nov 2023 | 1.0200 | 1.0450 | 1.0050 | 1.0450 | 1.0450 | 461,125 |
14 Nov 2023 | 0.9800 | 1.0375 | 0.9800 | 1.0200 | 1.0200 | 984,142 |
13 Nov 2023 | 0.9550 | 1.0100 | 0.9350 | 0.9900 | 0.9900 | 1,695,541 |
10 Nov 2023 | 0.9550 | 0.9550 | 0.9200 | 0.9250 | 0.9250 | 232,564 |
09 Nov 2023 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 953,955 |
08 Nov 2023 | 0.9400 | 0.9425 | 0.9275 | 0.9350 | 0.9350 | 250,209 |
07 Nov 2023 | 0.9400 | 0.9450 | 0.9250 | 0.9400 | 0.9400 | 295,641 |
06 Nov 2023 | 0.9300 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 881,640 |
03 Nov 2023 | 0.9100 | 0.9350 | 0.9100 | 0.9250 | 0.9250 | 488,155 |
02 Nov 2023 | 0.9000 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 214,769 |
01 Nov 2023 | 0.9100 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 418,775 |
31 Oct 2023 | 0.8900 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 374,488 |
30 Oct 2023 | 0.9050 | 0.9050 | 0.8850 | 0.8900 | 0.8900 | 222,064 |
27 Oct 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8950 | 0.8950 | 905,677 |
26 Oct 2023 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 890,366 |
25 Oct 2023 | 0.9100 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 317,763 |
24 Oct 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 895,208 |
23 Oct 2023 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 1,333,488 |
20 Oct 2023 | 0.8800 | 0.9050 | 0.8800 | 0.8950 | 0.8950 | 913,508 |
19 Oct 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 1,587,892 |
18 Oct 2023 | 0.8750 | 0.8900 | 0.8300 | 0.8650 | 0.8650 | 1,917,782 |
17 Oct 2023 | 0.7400 | 0.7450 | 0.7250 | 0.7300 | 0.7300 | 241,462 |
16 Oct 2023 | 0.7550 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 107,908 |
13 Oct 2023 | 0.7400 | 0.7550 | 0.7375 | 0.7450 | 0.7450 | 332,691 |
12 Oct 2023 | 0.7500 | 0.7750 | 0.7500 | 0.7650 | 0.7650 | 286,951 |
11 Oct 2023 | 0.7450 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 148,803 |
10 Oct 2023 | 0.7150 | 0.7650 | 0.7150 | 0.7400 | 0.7400 | 188,862 |
09 Oct 2023 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 161,915 |
06 Oct 2023 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 219,037 |
05 Oct 2023 | 0.7350 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 201,728 |
04 Oct 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7350 | 0.7350 | 375,501 |
03 Oct 2023 | 0.7650 | 0.7650 | 0.7350 | 0.7500 | 0.7500 | 405,612 |
02 Oct 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 193,614 |
29 Sept 2023 | 0.7150 | 0.7600 | 0.7150 | 0.7600 | 0.7600 | 304,133 |
28 Sept 2023 | 0.7350 | 0.7450 | 0.7150 | 0.7200 | 0.7200 | 454,706 |
27 Sept 2023 | 0.7350 | 0.7450 | 0.7300 | 0.7350 | 0.7350 | 166,829 |
26 Sept 2023 | 0.7450 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 165,918 |
25 Sept 2023 | 0.7300 | 0.7550 | 0.7300 | 0.7550 | 0.7550 | 192,281 |
22 Sept 2023 | 0.7400 | 0.7600 | 0.7250 | 0.7300 | 0.7300 | 311,334 |
21 Sept 2023 | 0.7550 | 0.7600 | 0.7250 | 0.7400 | 0.7400 | 339,223 |
20 Sept 2023 | 0.7600 | 0.7700 | 0.7525 | 0.7550 | 0.7550 | 586,539 |
19 Sept 2023 | 0.7650 | 0.7650 | 0.7400 | 0.7500 | 0.7500 | 184,285 |
18 Sept 2023 | 0.7300 | 0.7650 | 0.7150 | 0.7600 | 0.7600 | 605,865 |
15 Sept 2023 | 0.7100 | 0.7450 | 0.7100 | 0.7200 | 0.7200 | 1,504,210 |
14 Sept 2023 | 0.7300 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 356,443 |
13 Sept 2023 | 0.7400 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 398,579 |
12 Sept 2023 | 0.7350 | 0.7450 | 0.7200 | 0.7400 | 0.7400 | 263,745 |
11 Sept 2023 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 170,375 |
08 Sept 2023 | 0.7250 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 456,022 |
07 Sept 2023 | 0.7350 | 0.7350 | 0.7200 | 0.7250 | 0.7250 | 269,785 |
06 Sept 2023 | 0.7550 | 0.7550 | 0.7250 | 0.7350 | 0.7350 | 334,009 |
05 Sept 2023 | 0.7600 | 0.7600 | 0.7350 | 0.7400 | 0.7400 | 349,870 |
04 Sept 2023 | 0.7650 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 126,717 |
01 Sept 2023 | 0.7800 | 0.7800 | 0.7450 | 0.7450 | 0.7450 | 223,114 |
01 Sept 2023 | 0.022 Dividend | |||||
31 Aug 2023 | 0.7600 | 0.7750 | 0.7600 | 0.7750 | 0.7530 | 299,422 |
30 Aug 2023 | 0.7550 | 0.7775 | 0.7550 | 0.7600 | 0.7384 | 163,441 |
29 Aug 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7550 | 0.7336 | 395,450 |
28 Aug 2023 | 0.7650 | 0.7700 | 0.7450 | 0.7450 | 0.7239 | 411,317 |
25 Aug 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7287 | 303,049 |
24 Aug 2023 | 0.7800 | 0.7800 | 0.7550 | 0.7600 | 0.7384 | 263,518 |
23 Aug 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7384 | 320,105 |
22 Aug 2023 | 0.7800 | 0.7950 | 0.7600 | 0.7750 | 0.7530 | 299,083 |
21 Aug 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7579 | 774,296 |
18 Aug 2023 | 0.8150 | 0.8200 | 0.7850 | 0.8000 | 0.7773 | 973,990 |
17 Aug 2023 | 0.8600 | 0.8750 | 0.8000 | 0.8100 | 0.7870 | 1,209,715 |
16 Aug 2023 | 0.9050 | 0.9050 | 0.8800 | 0.9050 | 0.8793 | 307,882 |
15 Aug 2023 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.8793 | 145,903 |
14 Aug 2023 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.8793 | 200,030 |
11 Aug 2023 | 0.9150 | 0.9200 | 0.9000 | 0.9000 | 0.8745 | 271,697 |
10 Aug 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.8745 | 468,518 |
09 Aug 2023 | 0.9400 | 0.9450 | 0.9200 | 0.9300 | 0.9036 | 281,041 |
08 Aug 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9133 | 146,055 |
07 Aug 2023 | 0.9300 | 0.9425 | 0.9300 | 0.9400 | 0.9133 | 114,156 |
04 Aug 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9036 | 136,630 |
03 Aug 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9350 | 0.9085 | 220,085 |
02 Aug 2023 | 0.9350 | 0.9600 | 0.9300 | 0.9600 | 0.9327 | 76,967 |
01 Aug 2023 | 0.9350 | 0.9600 | 0.9350 | 0.9500 | 0.9230 | 285,439 |
31 July 2023 | 0.9300 | 0.9450 | 0.9300 | 0.9400 | 0.9133 | 154,134 |
28 July 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9250 | 0.8987 | 199,417 |
27 July 2023 | 0.9200 | 0.9500 | 0.9150 | 0.9400 | 0.9133 | 543,489 |
26 July 2023 | 0.9350 | 0.9350 | 0.9150 | 0.9200 | 0.8939 | 316,501 |
25 July 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9450 | 0.9182 | 598,399 |
24 July 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 0.9522 | 166,812 |
21 July 2023 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9376 | 229,514 |
20 July 2023 | 0.9750 | 0.9850 | 0.9650 | 0.9750 | 0.9473 | 289,949 |
19 July 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9750 | 0.9473 | 206,674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |