Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 1,100 |
Sept 25, 2023 | 1.0450 | 1.0680 | 1.0450 | 1.0600 | 1.0600 | 4,200 |
Sept 22, 2023 | 1.0470 | 1.0800 | 1.0470 | 1.0800 | 1.0800 | 2,600 |
Sept 21, 2023 | 1.1190 | 1.1200 | 1.1110 | 1.1120 | 1.1120 | 10,100 |
Sept 20, 2023 | 1.0900 | 1.1050 | 1.0800 | 1.1050 | 1.1050 | 52,600 |
Sept 19, 2023 | 1.0670 | 1.0790 | 1.0670 | 1.0790 | 1.0790 | 50,800 |
Sept 18, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 400 |
Sept 15, 2023 | 1.0640 | 1.0940 | 1.0640 | 1.0940 | 1.0940 | 3,900 |
Sept 14, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
Sept 13, 2023 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 100 |
Sept 12, 2023 | 1.0630 | 1.0760 | 1.0630 | 1.0760 | 1.0760 | 2,200 |
Sept 11, 2023 | 1.0500 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 12,000 |
Sept 08, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Sept 07, 2023 | 0.9930 | 1.0400 | 0.9830 | 1.0400 | 1.0400 | 12,000 |
Sept 06, 2023 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 400 |
Sept 05, 2023 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 100 |
Sept 01, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 31,000 |
Aug 31, 2023 | 0.9670 | 0.9750 | 0.9670 | 0.9690 | 0.9690 | 3,000 |
Aug 30, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 20,700 |
Aug 29, 2023 | 0.9290 | 0.9290 | 0.8600 | 0.9000 | 0.9000 | 48,900 |
Aug 28, 2023 | 0.9790 | 0.9950 | 0.9360 | 0.9400 | 0.9400 | 40,800 |
Aug 25, 2023 | 0.9040 | 0.9770 | 0.9000 | 0.9700 | 0.9700 | 142,700 |
Aug 24, 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 100 |
Aug 23, 2023 | 0.9640 | 1.0180 | 0.9640 | 1.0180 | 1.0180 | 4,200 |
Aug 22, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,500 |
Aug 21, 2023 | 0.9970 | 1.0000 | 0.9970 | 0.9970 | 0.9970 | 15,000 |
Aug 18, 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
Aug 17, 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 400 |
Aug 16, 2023 | 0.9820 | 0.9880 | 0.9820 | 0.9880 | 0.9880 | 300 |
Aug 15, 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 1,200 |
Aug 14, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,100 |
Aug 11, 2023 | 1.0260 | 1.0350 | 1.0260 | 1.0350 | 1.0350 | 1,900 |
Aug 10, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Aug 09, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
Aug 08, 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
Aug 07, 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
Aug 04, 2023 | 1.0500 | 1.1010 | 1.0500 | 1.0650 | 1.0650 | 10,500 |
Aug 03, 2023 | 1.0400 | 1.0460 | 1.0400 | 1.0460 | 1.0460 | 500 |
Aug 02, 2023 | 1.0650 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 70,800 |
Aug 01, 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 6,000 |
Jul 31, 2023 | 1.0750 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 1,600 |
Jul 28, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0480 | 1.0480 | 31,200 |
Jul 27, 2023 | 1.0450 | 1.0850 | 1.0450 | 1.0850 | 1.0850 | 4,300 |
Jul 26, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 26,900 |
Jul 25, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 11,900 |
Jul 24, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 8,100 |
Jul 21, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,100 |
Jul 20, 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 100 |
Jul 19, 2023 | 1.0200 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 32,100 |
Jul 18, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0060 | 1.0060 | 24,200 |
Jul 17, 2023 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 300 |
Jul 14, 2023 | 0.9880 | 0.9880 | 0.9720 | 0.9800 | 0.9800 | 31,100 |
Jul 13, 2023 | 0.9890 | 0.9890 | 0.9670 | 0.9670 | 0.9670 | 11,100 |
Jul 12, 2023 | 1.0000 | 1.0120 | 0.9720 | 0.9720 | 0.9720 | 6,000 |
Jul 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,300 |
Jul 10, 2023 | 1.0000 | 1.0000 | 0.9510 | 0.9810 | 0.9810 | 3,600 |
Jul 07, 2023 | 0.9910 | 1.0100 | 0.9530 | 0.9820 | 0.9820 | 14,600 |
Jul 06, 2023 | 0.9790 | 1.0000 | 0.9790 | 1.0000 | 1.0000 | 8,200 |
Jul 05, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
Jul 03, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
Jun 30, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
Jun 29, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jun 28, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,100 |
Jun 27, 2023 | 1.0350 | 1.0550 | 1.0350 | 1.0550 | 1.0550 | 2,200 |
Jun 26, 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 100 |
Jun 23, 2023 | 1.0610 | 1.0610 | 1.0340 | 1.0400 | 1.0400 | 7,300 |
Jun 22, 2023 | 1.0950 | 1.1100 | 1.0490 | 1.0700 | 1.0700 | 4,000 |
Jun 21, 2023 | 1.1050 | 1.1200 | 1.0970 | 1.1050 | 1.1050 | 6,200 |
Jun 20, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 200 |
Jun 16, 2023 | 1.1200 | 1.1400 | 1.1150 | 1.1370 | 1.1370 | 27,600 |
Jun 15, 2023 | 1.0650 | 1.1200 | 1.0650 | 1.1200 | 1.1200 | 26,400 |
Jun 14, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 1,300 |
Jun 13, 2023 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 10,000 |
Jun 12, 2023 | 1.1000 | 1.1140 | 1.0900 | 1.1140 | 1.1140 | 10,500 |
Jun 09, 2023 | 1.0810 | 1.1020 | 1.0810 | 1.0950 | 1.0950 | 4,000 |
Jun 08, 2023 | 1.0950 | 1.1200 | 1.0850 | 1.0930 | 1.0930 | 8,900 |
Jun 07, 2023 | 1.0900 | 1.1070 | 1.0850 | 1.1070 | 1.1070 | 11,900 |
Jun 06, 2023 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0800 | 1,100 |
Jun 05, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 2,100 |
Jun 02, 2023 | 1.0360 | 1.0900 | 1.0360 | 1.0900 | 1.0900 | 700 |
Jun 01, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
May 31, 2023 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 2,100 |
May 30, 2023 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
May 26, 2023 | 0.9180 | 0.9200 | 0.9110 | 0.9180 | 0.9180 | 16,200 |
May 25, 2023 | 0.9260 | 0.9540 | 0.9260 | 0.9540 | 0.9540 | 4,100 |
May 24, 2023 | 0.9520 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 11,700 |
May 23, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 100 |
May 22, 2023 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 200 |
May 19, 2023 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 100 |
May 18, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 |
May 17, 2023 | 0.8370 | 0.8630 | 0.8370 | 0.8500 | 0.8500 | 1,200 |
May 16, 2023 | 0.8120 | 0.8140 | 0.7980 | 0.8140 | 0.8140 | 1,000 |
May 15, 2023 | 0.8690 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 3,200 |
May 12, 2023 | 0.9020 | 0.9020 | 0.8500 | 0.8500 | 0.8500 | 1,100 |
May 11, 2023 | 0.8670 | 0.8720 | 0.8500 | 0.8720 | 0.8720 | 1,400 |
May 10, 2023 | 0.8900 | 0.9250 | 0.8670 | 0.9080 | 0.9080 | 3,800 |
May 09, 2023 | 0.8850 | 0.9030 | 0.8520 | 0.9030 | 0.9030 | 6,400 |
May 08, 2023 | 0.9440 | 0.9590 | 0.9010 | 0.9590 | 0.9590 | 2,000 |
May 05, 2023 | 0.9070 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 11,200 |
May 04, 2023 | 0.8960 | 0.9140 | 0.8960 | 0.9140 | 0.9140 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |