Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 1.0450 | 1.0500 | 1.0050 | 1.0120 | 1.0120 | 544,989 |
04 Dec 2023 | 1.0450 | 1.0650 | 1.0375 | 1.0450 | 1.0450 | 738,248 |
01 Dec 2023 | 1.0400 | 1.0500 | 1.0225 | 1.0400 | 1.0400 | 1,328,249 |
30 Nov 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,569,152 |
29 Nov 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0450 | 1.0450 | 2,001,741 |
28 Nov 2023 | 1.0200 | 1.0450 | 1.0100 | 1.0350 | 1.0350 | 769,158 |
27 Nov 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 1,517,186 |
24 Nov 2023 | 1.0400 | 1.0550 | 1.0100 | 1.0150 | 1.0150 | 1,347,941 |
23 Nov 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0350 | 1.0350 | 2,902,620 |
22 Nov 2023 | 1.0150 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 1,549,020 |
21 Nov 2023 | 0.9900 | 1.0300 | 0.9850 | 1.0150 | 1.0150 | 1,552,836 |
20 Nov 2023 | 1.0100 | 1.0200 | 0.9750 | 0.9850 | 0.9850 | 1,658,308 |
17 Nov 2023 | 1.0500 | 1.0650 | 1.0075 | 1.0150 | 1.0150 | 2,603,745 |
16 Nov 2023 | 1.0000 | 1.0350 | 0.9550 | 1.0250 | 1.0250 | 4,366,404 |
15 Nov 2023 | 1.1000 | 1.1500 | 1.0050 | 1.0100 | 1.0100 | 9,369,476 |
14 Nov 2023 | 1.0000 | 1.0425 | 1.0000 | 1.0400 | 1.0400 | 2,852,742 |
13 Nov 2023 | 0.9900 | 0.9950 | 0.9600 | 0.9750 | 0.9750 | 1,174,938 |
10 Nov 2023 | 0.9550 | 0.9850 | 0.9500 | 0.9750 | 0.9750 | 1,043,169 |
09 Nov 2023 | 0.9850 | 0.9925 | 0.9575 | 0.9800 | 0.9800 | 1,957,789 |
08 Nov 2023 | 1.0100 | 1.0150 | 0.9800 | 0.9800 | 0.9800 | 1,977,570 |
07 Nov 2023 | 0.9650 | 1.0050 | 0.9650 | 1.0000 | 1.0000 | 1,868,165 |
06 Nov 2023 | 0.9200 | 0.9800 | 0.9175 | 0.9750 | 0.9750 | 2,509,402 |
03 Nov 2023 | 0.9200 | 0.9400 | 0.9025 | 0.9100 | 0.9100 | 3,665,605 |
02 Nov 2023 | 0.8700 | 0.9200 | 0.8625 | 0.9000 | 0.9000 | 4,328,916 |
01 Nov 2023 | 0.8600 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 2,551,891 |
31 Oct 2023 | 0.8650 | 0.8750 | 0.8550 | 0.8600 | 0.8600 | 2,647,235 |
30 Oct 2023 | 0.8700 | 0.8725 | 0.8500 | 0.8550 | 0.8550 | 2,021,509 |
27 Oct 2023 | 0.8800 | 0.8950 | 0.8500 | 0.8800 | 0.8800 | 3,350,326 |
26 Oct 2023 | 0.8850 | 0.9100 | 0.8600 | 0.8850 | 0.8850 | 3,394,105 |
25 Oct 2023 | 0.9350 | 0.9550 | 0.8950 | 0.9250 | 0.9250 | 2,580,118 |
24 Oct 2023 | 0.9500 | 0.9550 | 0.9150 | 0.9300 | 0.9300 | 1,822,136 |
23 Oct 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 1,802,395 |
20 Oct 2023 | 1.0100 | 1.0100 | 0.9675 | 0.9800 | 0.9800 | 2,817,575 |
19 Oct 2023 | 1.0750 | 1.0775 | 0.9950 | 1.0200 | 1.0200 | 6,617,786 |
18 Oct 2023 | 1.1800 | 1.1950 | 1.0750 | 1.0900 | 1.0900 | 3,252,698 |
17 Oct 2023 | 1.2200 | 1.2250 | 1.1650 | 1.1950 | 1.1950 | 1,698,068 |
16 Oct 2023 | 1.2350 | 1.2400 | 1.1950 | 1.2200 | 1.2200 | 1,254,405 |
13 Oct 2023 | 1.2600 | 1.2600 | 1.2250 | 1.2500 | 1.2500 | 767,732 |
12 Oct 2023 | 1.2550 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 1,658,866 |
11 Oct 2023 | 1.2400 | 1.2650 | 1.2250 | 1.2500 | 1.2500 | 2,022,157 |
10 Oct 2023 | 1.2850 | 1.2850 | 1.1550 | 1.2150 | 1.2150 | 8,347,632 |
09 Oct 2023 | 1.3150 | 1.3150 | 1.2550 | 1.2700 | 1.2700 | 1,667,952 |
06 Oct 2023 | 1.3500 | 1.3575 | 1.3100 | 1.3100 | 1.3100 | 1,792,015 |
05 Oct 2023 | 1.3300 | 1.3550 | 1.3225 | 1.3550 | 1.3550 | 1,329,253 |
04 Oct 2023 | 1.3150 | 1.3325 | 1.3000 | 1.3150 | 1.3150 | 1,349,716 |
03 Oct 2023 | 1.3150 | 1.3300 | 1.3000 | 1.3250 | 1.3250 | 1,481,003 |
02 Oct 2023 | 1.3550 | 1.3650 | 1.3300 | 1.3350 | 1.3350 | 958,531 |
29 Sept 2023 | 1.3250 | 1.3575 | 1.3250 | 1.3550 | 1.3550 | 1,306,268 |
28 Sept 2023 | 1.3000 | 1.3300 | 1.2800 | 1.3250 | 1.3250 | 1,076,895 |
27 Sept 2023 | 1.3200 | 1.3450 | 1.3050 | 1.3100 | 1.3100 | 1,498,737 |
26 Sept 2023 | 1.2950 | 1.3300 | 1.2850 | 1.3300 | 1.3300 | 2,006,146 |
25 Sept 2023 | 1.3100 | 1.3250 | 1.2825 | 1.2850 | 1.2850 | 1,704,590 |
22 Sept 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 2,129,837 |
21 Sept 2023 | 1.3600 | 1.3900 | 1.3225 | 1.3400 | 1.3400 | 2,972,006 |
20 Sept 2023 | 1.3700 | 1.3700 | 1.3375 | 1.3700 | 1.3700 | 3,116,308 |
19 Sept 2023 | 1.3400 | 1.3800 | 1.3350 | 1.3650 | 1.3650 | 3,275,874 |
18 Sept 2023 | 1.3450 | 1.3800 | 1.3375 | 1.3400 | 1.3400 | 2,178,890 |
15 Sept 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 7,395,412 |
14 Sept 2023 | 1.3500 | 1.3525 | 1.3050 | 1.3050 | 1.3050 | 1,613,769 |
13 Sept 2023 | 1.3500 | 1.4100 | 1.3450 | 1.3550 | 1.3550 | 3,646,523 |
12 Sept 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,397,844 |
11 Sept 2023 | 1.3550 | 1.3650 | 1.2950 | 1.3000 | 1.3000 | 1,792,770 |
08 Sept 2023 | 1.3450 | 1.3925 | 1.3450 | 1.3650 | 1.3650 | 1,834,473 |
07 Sept 2023 | 1.3700 | 1.3750 | 1.3000 | 1.3400 | 1.3400 | 2,188,561 |
06 Sept 2023 | 1.3900 | 1.4050 | 1.3700 | 1.3750 | 1.3750 | 1,780,573 |
05 Sept 2023 | 1.3800 | 1.4100 | 1.3550 | 1.3900 | 1.3900 | 1,521,304 |
04 Sept 2023 | 1.4350 | 1.4400 | 1.3550 | 1.3800 | 1.3800 | 2,483,089 |
01 Sept 2023 | 1.4050 | 1.4550 | 1.3700 | 1.4400 | 1.4400 | 3,865,649 |
31 Aug 2023 | 1.4000 | 1.4750 | 1.3800 | 1.4150 | 1.4150 | 6,497,904 |
30 Aug 2023 | 1.3300 | 1.4300 | 1.3275 | 1.4000 | 1.4000 | 11,696,310 |
29 Aug 2023 | 1.3000 | 1.3500 | 1.2375 | 1.2900 | 1.2900 | 17,842,532 |
28 Aug 2023 | 1.1700 | 1.1750 | 1.1200 | 1.1250 | 1.1250 | 2,183,238 |
25 Aug 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1550 | 1.1550 | 1,580,458 |
24 Aug 2023 | 1.2300 | 1.2400 | 1.1750 | 1.1800 | 1.1800 | 1,517,808 |
23 Aug 2023 | 1.2250 | 1.2250 | 1.1900 | 1.2250 | 1.2250 | 2,251,426 |
22 Aug 2023 | 1.2100 | 1.2350 | 1.2000 | 1.2350 | 1.2350 | 520,446 |
21 Aug 2023 | 1.1700 | 1.2250 | 1.1650 | 1.2100 | 1.2100 | 1,154,790 |
18 Aug 2023 | 1.2000 | 1.2150 | 1.1700 | 1.1700 | 1.1700 | 1,567,434 |
17 Aug 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2350 | 1.2350 | 1,467,687 |
16 Aug 2023 | 1.2300 | 1.2650 | 1.2200 | 1.2450 | 1.2450 | 1,325,077 |
15 Aug 2023 | 1.2700 | 1.2800 | 1.2450 | 1.2450 | 1.2450 | 1,653,631 |
14 Aug 2023 | 1.2400 | 1.2775 | 1.2350 | 1.2600 | 1.2600 | 1,667,301 |
11 Aug 2023 | 1.2400 | 1.2675 | 1.2350 | 1.2500 | 1.2500 | 964,565 |
10 Aug 2023 | 1.2600 | 1.2700 | 1.2350 | 1.2650 | 1.2650 | 899,933 |
09 Aug 2023 | 1.2800 | 1.3050 | 1.2600 | 1.2700 | 1.2700 | 901,071 |
08 Aug 2023 | 1.2550 | 1.2950 | 1.2450 | 1.2950 | 1.2950 | 1,519,944 |
07 Aug 2023 | 1.3250 | 1.3250 | 1.2300 | 1.2550 | 1.2550 | 2,285,878 |
04 Aug 2023 | 1.3050 | 1.3350 | 1.2850 | 1.3250 | 1.3250 | 932,436 |
03 Aug 2023 | 1.2850 | 1.3150 | 1.2375 | 1.3150 | 1.3150 | 2,771,479 |
02 Aug 2023 | 1.3750 | 1.3750 | 1.3000 | 1.3100 | 1.3100 | 2,395,040 |
01 Aug 2023 | 1.4100 | 1.4275 | 1.3750 | 1.3750 | 1.3750 | 2,869,571 |
31 July 2023 | 1.3950 | 1.4200 | 1.3850 | 1.3950 | 1.3950 | 2,974,081 |
28 July 2023 | 1.3450 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 1,485,680 |
27 July 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3450 | 1.3450 | 1,151,658 |
26 July 2023 | 1.3550 | 1.3600 | 1.3250 | 1.3350 | 1.3350 | 834,123 |
25 July 2023 | 1.3350 | 1.3550 | 1.2850 | 1.3450 | 1.3450 | 1,935,831 |
24 July 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 1,206,312 |
21 July 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3350 | 1.3350 | 1,521,398 |
20 July 2023 | 1.3550 | 1.4000 | 1.3450 | 1.3800 | 1.3800 | 2,978,555 |
19 July 2023 | 1.2900 | 1.3450 | 1.2850 | 1.3450 | 1.3450 | 4,938,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |