Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 90,200 |
Nov 30, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 72,500 |
Nov 29, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 44,800 |
Nov 28, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 55,600 |
Nov 27, 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 94,500 |
Nov 24, 2023 | 0.9900 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 63,300 |
Nov 22, 2023 | 0.9740 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 65,100 |
Nov 21, 2023 | 0.9880 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 21,300 |
Nov 20, 2023 | 0.9700 | 0.9920 | 0.9500 | 0.9720 | 0.9720 | 25,100 |
Nov 17, 2023 | 0.9000 | 0.9800 | 0.9000 | 0.9530 | 0.9530 | 83,100 |
Nov 16, 2023 | 0.9410 | 1.0000 | 0.9200 | 0.9220 | 0.9220 | 52,600 |
Nov 15, 2023 | 0.9700 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 156,300 |
Nov 14, 2023 | 1.0400 | 1.0400 | 0.9350 | 0.9490 | 0.9490 | 130,700 |
Nov 13, 2023 | 0.8790 | 0.9700 | 0.8790 | 0.9700 | 0.9700 | 111,900 |
Nov 10, 2023 | 0.8800 | 1.0000 | 0.8490 | 0.9680 | 0.9680 | 134,400 |
Nov 09, 2023 | 0.8700 | 0.9270 | 0.7560 | 0.8330 | 0.8330 | 307,300 |
Nov 08, 2023 | 1.1300 | 1.1500 | 0.9900 | 1.0300 | 1.0300 | 217,700 |
Nov 07, 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 299,400 |
Nov 06, 2023 | 0.9800 | 1.1900 | 0.9700 | 1.1400 | 1.1400 | 608,100 |
Nov 03, 2023 | 0.8200 | 0.9740 | 0.8200 | 0.9550 | 0.9550 | 390,400 |
Nov 02, 2023 | 0.7740 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 129,000 |
Nov 01, 2023 | 0.7300 | 0.7800 | 0.6870 | 0.7630 | 0.7630 | 356,600 |
Oct 31, 2023 | 0.7440 | 0.7440 | 0.6910 | 0.7250 | 0.7250 | 220,900 |
Oct 30, 2023 | 0.7070 | 0.7500 | 0.6850 | 0.6890 | 0.6890 | 41,000 |
Oct 27, 2023 | 0.6940 | 0.7350 | 0.6800 | 0.7010 | 0.7010 | 188,600 |
Oct 26, 2023 | 0.7300 | 0.7350 | 0.6500 | 0.6800 | 0.6800 | 113,000 |
Oct 25, 2023 | 0.7450 | 0.7540 | 0.7000 | 0.7180 | 0.7180 | 60,500 |
Oct 24, 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 62,000 |
Oct 23, 2023 | 0.7900 | 0.8000 | 0.6950 | 0.7150 | 0.7150 | 220,900 |
Oct 20, 2023 | 0.7900 | 0.8300 | 0.7900 | 0.8180 | 0.8180 | 67,600 |
Oct 19, 2023 | 0.8200 | 0.8490 | 0.7500 | 0.8000 | 0.8000 | 155,600 |
Oct 18, 2023 | 0.8500 | 0.9000 | 0.8280 | 0.8490 | 0.8490 | 146,600 |
Oct 17, 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 181,000 |
Oct 16, 2023 | 0.8820 | 0.9200 | 0.8800 | 0.8950 | 0.8950 | 82,400 |
Oct 13, 2023 | 0.8600 | 0.8950 | 0.8510 | 0.8610 | 0.8610 | 56,000 |
Oct 12, 2023 | 0.8800 | 0.9000 | 0.8570 | 0.8730 | 0.8730 | 73,400 |
Oct 11, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.8940 | 0.8940 | 41,600 |
Oct 10, 2023 | 0.8600 | 0.9000 | 0.8270 | 0.8960 | 0.8960 | 200,500 |
Oct 09, 2023 | 0.8510 | 0.9050 | 0.8500 | 0.8710 | 0.8710 | 21,800 |
Oct 06, 2023 | 0.8950 | 0.9050 | 0.8700 | 0.8810 | 0.8810 | 88,800 |
Oct 05, 2023 | 0.8500 | 0.9000 | 0.8360 | 0.8840 | 0.8840 | 122,400 |
Oct 04, 2023 | 0.8200 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 53,100 |
Oct 03, 2023 | 0.8600 | 0.8600 | 0.8270 | 0.8490 | 0.8490 | 48,000 |
Oct 02, 2023 | 0.8440 | 0.8700 | 0.8260 | 0.8700 | 0.8700 | 115,800 |
Sept 29, 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 70,800 |
Sept 28, 2023 | 0.8300 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 78,200 |
Sept 27, 2023 | 0.8650 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 55,300 |
Sept 26, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 56,300 |
Sept 25, 2023 | 0.8550 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 44,500 |
Sept 22, 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 41,300 |
Sept 21, 2023 | 0.8400 | 0.8400 | 0.8260 | 0.8360 | 0.8360 | 37,800 |
Sept 20, 2023 | 0.8560 | 0.8560 | 0.8300 | 0.8300 | 0.8300 | 33,700 |
Sept 19, 2023 | 0.8400 | 0.8500 | 0.8250 | 0.8450 | 0.8450 | 69,300 |
Sept 18, 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8490 | 0.8490 | 66,600 |
Sept 15, 2023 | 0.8700 | 0.8700 | 0.8250 | 0.8250 | 0.8250 | 195,000 |
Sept 14, 2023 | 0.8500 | 0.8720 | 0.8450 | 0.8610 | 0.8610 | 105,400 |
Sept 13, 2023 | 0.8600 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 70,400 |
Sept 12, 2023 | 0.8540 | 0.9000 | 0.8530 | 0.8530 | 0.8530 | 106,600 |
Sept 11, 2023 | 0.9050 | 0.9110 | 0.8530 | 0.8700 | 0.8700 | 28,100 |
Sept 08, 2023 | 0.8510 | 0.8800 | 0.8350 | 0.8600 | 0.8600 | 62,600 |
Sept 07, 2023 | 0.8750 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 52,100 |
Sept 06, 2023 | 0.9000 | 0.9010 | 0.8500 | 0.8530 | 0.8530 | 179,400 |
Sept 05, 2023 | 0.9010 | 0.9350 | 0.8520 | 0.8620 | 0.8620 | 133,600 |
Sept 01, 2023 | 0.9010 | 0.9450 | 0.9010 | 0.9100 | 0.9100 | 43,300 |
Aug 31, 2023 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 64,700 |
Aug 30, 2023 | 0.9400 | 0.9500 | 0.9210 | 0.9210 | 0.9210 | 66,000 |
Aug 29, 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 100,300 |
Aug 28, 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 113,300 |
Aug 25, 2023 | 0.9330 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 69,500 |
Aug 24, 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 72,300 |
Aug 23, 2023 | 0.9340 | 0.9600 | 0.9330 | 0.9460 | 0.9460 | 128,400 |
Aug 22, 2023 | 0.9400 | 0.9650 | 0.9300 | 0.9300 | 0.9300 | 110,100 |
Aug 21, 2023 | 0.9200 | 0.9710 | 0.9200 | 0.9500 | 0.9500 | 111,000 |
Aug 18, 2023 | 0.9400 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 100,800 |
Aug 17, 2023 | 0.9310 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | 158,000 |
Aug 16, 2023 | 0.9500 | 0.9900 | 0.9310 | 0.9310 | 0.9310 | 173,400 |
Aug 15, 2023 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 534,300 |
Aug 14, 2023 | 1.0200 | 1.0890 | 1.0200 | 1.0600 | 1.0600 | 67,100 |
Aug 11, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 55,300 |
Aug 10, 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 86,900 |
Aug 09, 2023 | 1.0700 | 1.1400 | 1.0630 | 1.1200 | 1.1200 | 135,600 |
Aug 08, 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 67,400 |
Aug 07, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 52,000 |
Aug 04, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 43,900 |
Aug 03, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 69,700 |
Aug 02, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 42,600 |
Aug 01, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,500 |
Jul 31, 2023 | 1.2400 | 1.2500 | 1.1000 | 1.1700 | 1.1700 | 359,500 |
Jul 28, 2023 | 1.2300 | 1.2630 | 1.1900 | 1.2200 | 1.2200 | 53,800 |
Jul 27, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 29,200 |
Jul 26, 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 41,700 |
Jul 25, 2023 | 1.1900 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 41,500 |
Jul 24, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 55,800 |
Jul 21, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 34,200 |
Jul 20, 2023 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 51,500 |
Jul 19, 2023 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 54,400 |
Jul 18, 2023 | 1.2800 | 1.2850 | 1.1500 | 1.2400 | 1.2400 | 297,100 |
Jul 17, 2023 | 1.2000 | 1.3000 | 1.1200 | 1.2700 | 1.2700 | 364,500 |
Jul 14, 2023 | 1.1600 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 142,000 |
Jul 13, 2023 | 1.1900 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 351,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |