Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 4,000 |
Sept 20, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 97,000 |
Sept 19, 2023 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 37,200 |
Sept 18, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 8,000 |
Sept 15, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 49,400 |
Sept 14, 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 20,500 |
Sept 13, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 47,500 |
Sept 12, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 17,200 |
Sept 11, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 40,000 |
Sept 08, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 42,500 |
Sept 07, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 27,400 |
Sept 06, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 25,300 |
Sept 05, 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 14,100 |
Sept 01, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 11,900 |
Aug 31, 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 29,400 |
Aug 30, 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 27,500 |
Aug 29, 2023 | 0.8600 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 49,800 |
Aug 28, 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 53,000 |
Aug 25, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 8,500 |
Aug 24, 2023 | 0.8300 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 22,000 |
Aug 23, 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 32,200 |
Aug 22, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Aug 21, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 17,700 |
Aug 18, 2023 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 5,800 |
Aug 17, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 29,500 |
Aug 16, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 4,000 |
Aug 15, 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 24,800 |
Aug 14, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 4,000 |
Aug 11, 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 3,500 |
Aug 10, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 700 |
Aug 09, 2023 | 0.8800 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 28,000 |
Aug 08, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 6,500 |
Aug 04, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Aug 03, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 5,800 |
Aug 02, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 3,500 |
Aug 01, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 10,800 |
Jul 31, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 29,300 |
Jul 28, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 |
Jul 27, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,000 |
Jul 26, 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 5,400 |
Jul 25, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 19,600 |
Jul 24, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 17,200 |
Jul 21, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 1,100 |
Jul 20, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
Jul 19, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 10,500 |
Jul 18, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 6,900 |
Jul 17, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 12,200 |
Jul 14, 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 7,100 |
Jul 13, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 7,000 |
Jul 12, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jul 11, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 3,100 |
Jul 10, 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,500 |
Jul 07, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 23,200 |
Jul 06, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,000 |
Jul 05, 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 6,900 |
Jul 04, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Jun 30, 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 1,500 |
Jun 29, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 20,000 |
Jun 28, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,300 |
Jun 27, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,200 |
Jun 26, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 3,000 |
Jun 23, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Jun 22, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 30,400 |
Jun 21, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 9,000 |
Jun 20, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,500 |
Jun 19, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Jun 16, 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 9,500 |
Jun 15, 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 2,500 |
Jun 14, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 13,000 |
Jun 13, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,100 |
Jun 12, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
Jun 09, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 7,000 |
Jun 08, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jun 07, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
Jun 06, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jun 05, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 8,000 |
Jun 02, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
Jun 01, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 13,400 |
May 31, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 10,200 |
May 30, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 33,000 |
May 29, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
May 26, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 18,500 |
May 25, 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 24,700 |
May 24, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 15,200 |
May 23, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 10,200 |
May 19, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 12,500 |
May 18, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 10,800 |
May 17, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
May 16, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 19,300 |
May 15, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
May 12, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 14,800 |
May 11, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 12,100 |
May 10, 2023 | 0.9300 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 41,400 |
May 09, 2023 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 4,000 |
May 08, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 5,900 |
May 05, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,800 |
May 04, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,200 |
May 03, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 3,700 |
May 02, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
May 01, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |