Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 353,326 |
Nov 27, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 632,200 |
Nov 24, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 1,371,200 |
Nov 23, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 209,100 |
Nov 22, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 705,400 |
Nov 21, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 632,200 |
Nov 20, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 1,149,700 |
Nov 17, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 943,500 |
Nov 16, 2023 | 0.6400 | 0.6450 | 0.6200 | 0.6300 | 0.6300 | 885,900 |
Nov 15, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,919,500 |
Nov 14, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 1,275,300 |
Nov 13, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 1,365,300 |
Nov 10, 2023 | 0.6900 | 0.7100 | 0.6400 | 0.6500 | 0.6500 | 2,661,300 |
Nov 09, 2023 | 0.6400 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 805,800 |
Nov 08, 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 857,000 |
Nov 07, 2023 | 0.6400 | 0.6750 | 0.6300 | 0.6500 | 0.6500 | 721,100 |
Nov 06, 2023 | 0.6900 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 1,775,700 |
Nov 03, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 1,212,400 |
Nov 02, 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 1,267,800 |
Nov 01, 2023 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 1,972,300 |
Oct 31, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 745,500 |
Oct 30, 2023 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 817,200 |
Oct 27, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 551,000 |
Oct 26, 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,451,500 |
Oct 25, 2023 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 1,410,300 |
Oct 24, 2023 | 0.6000 | 0.6500 | 0.5800 | 0.6400 | 0.6400 | 1,976,300 |
Oct 23, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 1,105,700 |
Oct 20, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 996,400 |
Oct 19, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 790,600 |
Oct 18, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 875,400 |
Oct 17, 2023 | 0.6900 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | 580,200 |
Oct 16, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 933,500 |
Oct 13, 2023 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 698,400 |
Oct 12, 2023 | 0.7200 | 0.7200 | 0.6750 | 0.7000 | 0.7000 | 1,255,200 |
Oct 11, 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 1,193,000 |
Oct 10, 2023 | 0.7600 | 0.8000 | 0.7350 | 0.7600 | 0.7600 | 1,975,900 |
Oct 06, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 1,509,000 |
Oct 05, 2023 | 0.7800 | 0.8000 | 0.7550 | 0.7700 | 0.7700 | 2,139,900 |
Oct 04, 2023 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 1,748,600 |
Oct 03, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 1,437,500 |
Oct 02, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 1,746,100 |
Sept 29, 2023 | 0.8100 | 0.8300 | 0.7750 | 0.7900 | 0.7900 | 1,477,700 |
Sept 28, 2023 | 0.8100 | 0.8300 | 0.7600 | 0.8100 | 0.8100 | 4,847,900 |
Sept 27, 2023 | 0.9900 | 1.0000 | 0.8850 | 0.9100 | 0.9100 | 4,991,500 |
Sept 26, 2023 | 1.0000 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 5,471,700 |
Sept 25, 2023 | 1.0000 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 6,753,100 |
Sept 22, 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 3,552,100 |
Sept 21, 2023 | 1.0200 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 5,639,600 |
Sept 20, 2023 | 1.1900 | 1.2100 | 1.0600 | 1.0800 | 1.0800 | 6,031,200 |
Sept 19, 2023 | 1.2400 | 1.3000 | 1.1500 | 1.1700 | 1.1700 | 6,867,100 |
Sept 18, 2023 | 1.2800 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 6,697,900 |
Sept 15, 2023 | 1.2500 | 1.4200 | 1.2100 | 1.3300 | 1.3300 | 13,858,300 |
Sept 14, 2023 | 1.0400 | 1.2300 | 1.0400 | 1.1400 | 1.1400 | 9,538,200 |
Sept 13, 2023 | 1.2300 | 1.3200 | 0.9800 | 1.0700 | 1.0700 | 13,879,000 |
Sept 12, 2023 | 1.2100 | 1.5500 | 1.1200 | 1.2900 | 1.2900 | 22,257,800 |
Sept 11, 2023 | 0.7600 | 1.2700 | 0.7600 | 1.2500 | 1.2500 | 21,200,600 |
Sept 08, 2023 | 0.6400 | 0.7200 | 0.6200 | 0.7200 | 0.7200 | 4,296,200 |
Sept 07, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 1,045,400 |
Sept 06, 2023 | 0.6900 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 2,471,700 |
Sept 05, 2023 | 0.6500 | 0.7000 | 0.6400 | 0.6650 | 0.6650 | 2,023,000 |
Sept 01, 2023 | 0.6900 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 1,345,500 |
Aug 31, 2023 | 0.6600 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 3,469,700 |
Aug 30, 2023 | 0.6200 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 1,732,700 |
Aug 29, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 393,000 |
Aug 28, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 337,600 |
Aug 25, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 861,700 |
Aug 24, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 703,300 |
Aug 23, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 455,900 |
Aug 22, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 859,800 |
Aug 21, 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 416,400 |
Aug 18, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 679,100 |
Aug 17, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 604,800 |
Aug 16, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 821,600 |
Aug 15, 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 218,900 |
Aug 14, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 705,500 |
Aug 11, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 695,400 |
Aug 10, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 533,700 |
Aug 09, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 504,300 |
Aug 08, 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 764,200 |
Aug 04, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 568,200 |
Aug 03, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 457,300 |
Aug 02, 2023 | 0.7400 | 0.7700 | 0.7150 | 0.7300 | 0.7300 | 791,800 |
Aug 01, 2023 | 0.7400 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 1,257,800 |
Jul 31, 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 1,283,200 |
Jul 28, 2023 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 1,099,600 |
Jul 27, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,296,500 |
Jul 26, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 835,700 |
Jul 25, 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 261,200 |
Jul 24, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 809,500 |
Jul 21, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 827,000 |
Jul 20, 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 848,500 |
Jul 19, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 422,700 |
Jul 18, 2023 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 367,000 |
Jul 17, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 834,100 |
Jul 14, 2023 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 997,300 |
Jul 13, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 853,200 |
Jul 12, 2023 | 0.7800 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 604,500 |
Jul 11, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 1,290,800 |
Jul 10, 2023 | 0.7200 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | 796,800 |
Jul 07, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 505,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |