Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 0.8130 | 0.8300 | 0.7900 | 0.8190 | 0.8190 | 252,600 |
Nov 28, 2023 | 0.8000 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 281,600 |
Nov 27, 2023 | 0.8410 | 0.8730 | 0.8100 | 0.8160 | 0.8160 | 327,500 |
Nov 24, 2023 | 0.8400 | 0.8890 | 0.8160 | 0.8800 | 0.8800 | 335,400 |
Nov 22, 2023 | 0.7900 | 0.8400 | 0.7700 | 0.8280 | 0.8280 | 433,100 |
Nov 21, 2023 | 0.8200 | 0.8300 | 0.7630 | 0.7810 | 0.7810 | 362,300 |
Nov 20, 2023 | 0.7820 | 0.8470 | 0.7600 | 0.8200 | 0.8200 | 822,700 |
Nov 17, 2023 | 0.7750 | 0.7970 | 0.7500 | 0.7700 | 0.7700 | 559,300 |
Nov 16, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 402,900 |
Nov 15, 2023 | 0.7600 | 0.7970 | 0.7350 | 0.7720 | 0.7720 | 379,500 |
Nov 14, 2023 | 0.6500 | 0.7600 | 0.6500 | 0.7600 | 0.7600 | 1,413,500 |
Nov 13, 2023 | 0.6780 | 0.6800 | 0.6300 | 0.6510 | 0.6510 | 477,100 |
Nov 10, 2023 | 0.6800 | 0.7080 | 0.6300 | 0.6600 | 0.6600 | 1,029,700 |
Nov 09, 2023 | 0.7690 | 0.7690 | 0.6650 | 0.6650 | 0.6650 | 832,000 |
Nov 08, 2023 | 0.8000 | 0.8000 | 0.7210 | 0.7210 | 0.7210 | 813,900 |
Nov 07, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7750 | 0.7750 | 588,100 |
Nov 06, 2023 | 0.7600 | 0.7990 | 0.7450 | 0.7500 | 0.7500 | 336,000 |
Nov 03, 2023 | 0.7250 | 0.7730 | 0.7250 | 0.7500 | 0.7500 | 304,600 |
Nov 02, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7380 | 0.7380 | 303,300 |
Nov 01, 2023 | 0.7080 | 0.7250 | 0.6910 | 0.6990 | 0.6990 | 98,900 |
Oct 31, 2023 | 0.6510 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 291,400 |
Oct 30, 2023 | 0.6900 | 0.7100 | 0.6510 | 0.6800 | 0.6800 | 336,700 |
Oct 27, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 345,000 |
Oct 26, 2023 | 0.7300 | 0.7590 | 0.7010 | 0.7010 | 0.7010 | 144,100 |
Oct 25, 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 275,200 |
Oct 24, 2023 | 0.7150 | 0.7600 | 0.7150 | 0.7600 | 0.7600 | 228,000 |
Oct 23, 2023 | 0.7000 | 0.7630 | 0.7000 | 0.7250 | 0.7250 | 221,300 |
Oct 20, 2023 | 0.7140 | 0.7600 | 0.7140 | 0.7310 | 0.7310 | 137,500 |
Oct 19, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7310 | 0.7310 | 596,800 |
Oct 18, 2023 | 0.7810 | 0.8100 | 0.7200 | 0.7200 | 0.7200 | 299,000 |
Oct 17, 2023 | 0.7710 | 0.8050 | 0.7700 | 0.7930 | 0.7930 | 110,600 |
Oct 16, 2023 | 0.7670 | 0.7900 | 0.7600 | 0.7880 | 0.7880 | 145,500 |
Oct 13, 2023 | 0.7600 | 0.7800 | 0.7510 | 0.7690 | 0.7690 | 103,100 |
Oct 12, 2023 | 0.7980 | 0.7980 | 0.7520 | 0.7570 | 0.7570 | 230,000 |
Oct 11, 2023 | 0.7740 | 0.7940 | 0.7660 | 0.7800 | 0.7800 | 178,700 |
Oct 10, 2023 | 0.7630 | 0.7900 | 0.7560 | 0.7850 | 0.7850 | 210,900 |
Oct 09, 2023 | 0.7760 | 0.7820 | 0.7500 | 0.7510 | 0.7510 | 176,100 |
Oct 06, 2023 | 0.7580 | 0.8100 | 0.7510 | 0.7900 | 0.7900 | 292,300 |
Oct 05, 2023 | 0.7600 | 0.7940 | 0.7500 | 0.7800 | 0.7800 | 468,200 |
Oct 04, 2023 | 0.7430 | 0.7790 | 0.7200 | 0.7700 | 0.7700 | 436,500 |
Oct 03, 2023 | 0.7300 | 0.7460 | 0.6750 | 0.7200 | 0.7200 | 626,600 |
Oct 02, 2023 | 0.7980 | 0.8200 | 0.7300 | 0.7310 | 0.7310 | 584,400 |
Sept 29, 2023 | 0.8320 | 0.8600 | 0.7750 | 0.7980 | 0.7980 | 953,100 |
Sept 28, 2023 | 0.8830 | 0.8830 | 0.8210 | 0.8320 | 0.8320 | 683,600 |
Sept 27, 2023 | 0.8800 | 0.8920 | 0.8200 | 0.8800 | 0.8800 | 895,500 |
Sept 26, 2023 | 0.9150 | 0.9260 | 0.8500 | 0.8590 | 0.8590 | 678,900 |
Sept 25, 2023 | 0.8960 | 0.9500 | 0.8700 | 0.9030 | 0.9030 | 759,700 |
Sept 22, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.8960 | 0.8960 | 772,100 |
Sept 21, 2023 | 0.9080 | 0.9200 | 0.8700 | 0.8730 | 0.8730 | 626,700 |
Sept 20, 2023 | 0.8800 | 0.9400 | 0.8600 | 0.9150 | 0.9150 | 1,039,700 |
Sept 19, 2023 | 0.9000 | 0.9200 | 0.8580 | 0.8800 | 0.8800 | 1,171,900 |
Sept 18, 2023 | 1.0000 | 1.0000 | 0.9020 | 0.9110 | 0.9110 | 1,940,200 |
Sept 15, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 1,984,300 |
Sept 14, 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 1,275,200 |
Sept 13, 2023 | 0.9620 | 0.9900 | 0.9150 | 0.9410 | 0.9410 | 1,042,000 |
Sept 12, 2023 | 1.0700 | 1.1500 | 0.9500 | 0.9640 | 0.9640 | 2,744,200 |
Sept 11, 2023 | 0.9260 | 1.1700 | 0.9120 | 1.0600 | 1.0600 | 4,950,500 |
Sept 08, 2023 | 0.8700 | 0.9290 | 0.8650 | 0.9100 | 0.9100 | 932,100 |
Sept 07, 2023 | 0.9100 | 0.9400 | 0.8500 | 0.8920 | 0.8920 | 583,800 |
Sept 06, 2023 | 0.9800 | 0.9800 | 0.8800 | 0.9040 | 0.9040 | 842,500 |
Sept 05, 2023 | 0.8900 | 0.9600 | 0.8800 | 0.9360 | 0.9360 | 1,621,900 |
Sept 01, 2023 | 0.9000 | 0.9600 | 0.8800 | 0.8920 | 0.8920 | 1,248,000 |
Aug 31, 2023 | 0.8790 | 1.1100 | 0.8700 | 0.8780 | 0.8780 | 4,529,900 |
Aug 30, 2023 | 0.7700 | 0.9000 | 0.7600 | 0.8700 | 0.8700 | 917,700 |
Aug 29, 2023 | 0.7470 | 0.7830 | 0.7400 | 0.7700 | 0.7700 | 272,500 |
Aug 28, 2023 | 0.7470 | 0.7890 | 0.7400 | 0.7580 | 0.7580 | 260,300 |
Aug 25, 2023 | 0.8100 | 0.8290 | 0.7400 | 0.7570 | 0.7570 | 512,900 |
Aug 24, 2023 | 0.8760 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 372,300 |
Aug 23, 2023 | 0.8310 | 0.8800 | 0.8310 | 0.8760 | 0.8760 | 246,500 |
Aug 22, 2023 | 0.9180 | 0.9200 | 0.8320 | 0.8460 | 0.8460 | 502,000 |
Aug 21, 2023 | 0.9290 | 0.9300 | 0.8900 | 0.9130 | 0.9130 | 514,500 |
Aug 18, 2023 | 0.9000 | 0.9490 | 0.8460 | 0.9400 | 0.9400 | 2,015,000 |
Aug 17, 2023 | 0.8250 | 0.9200 | 0.8210 | 0.9100 | 0.9100 | 900,200 |
Aug 16, 2023 | 0.9320 | 0.9400 | 0.8200 | 0.8200 | 0.8200 | 1,235,700 |
Aug 15, 2023 | 0.9600 | 0.9800 | 0.8850 | 0.9250 | 0.9250 | 1,246,800 |
Aug 14, 2023 | 0.8900 | 0.9650 | 0.8620 | 0.9600 | 0.9600 | 2,940,900 |
Aug 11, 2023 | 0.7090 | 0.8780 | 0.6260 | 0.8500 | 0.8500 | 2,796,400 |
Aug 10, 2023 | 0.6760 | 0.7250 | 0.6720 | 0.7050 | 0.7050 | 1,106,400 |
Aug 09, 2023 | 0.6500 | 0.6940 | 0.6410 | 0.6940 | 0.6940 | 2,384,400 |
Aug 08, 2023 | 0.5700 | 0.6200 | 0.5650 | 0.6050 | 0.6050 | 1,197,100 |
Aug 07, 2023 | 0.5850 | 0.5850 | 0.5500 | 0.5790 | 0.5790 | 725,400 |
Aug 04, 2023 | 0.5910 | 0.5990 | 0.5600 | 0.5600 | 0.5600 | 865,600 |
Aug 03, 2023 | 0.5800 | 0.6000 | 0.5620 | 0.5810 | 0.5810 | 652,000 |
Aug 02, 2023 | 0.6070 | 0.6290 | 0.5900 | 0.5900 | 0.5900 | 336,700 |
Aug 01, 2023 | 0.6280 | 0.6290 | 0.6120 | 0.6150 | 0.6150 | 263,400 |
Jul 31, 2023 | 0.6320 | 0.6320 | 0.6160 | 0.6300 | 0.6300 | 580,500 |
Jul 28, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6170 | 0.6170 | 383,800 |
Jul 27, 2023 | 0.6010 | 0.6190 | 0.5840 | 0.5850 | 0.5850 | 362,000 |
Jul 26, 2023 | 0.6100 | 0.6100 | 0.5820 | 0.6080 | 0.6080 | 373,800 |
Jul 25, 2023 | 0.6500 | 0.6560 | 0.5850 | 0.5900 | 0.5900 | 668,600 |
Jul 24, 2023 | 0.6060 | 0.6600 | 0.5990 | 0.6400 | 0.6400 | 613,900 |
Jul 21, 2023 | 0.5980 | 0.6090 | 0.5930 | 0.6000 | 0.6000 | 275,900 |
Jul 20, 2023 | 0.6120 | 0.6350 | 0.5950 | 0.5950 | 0.5950 | 364,900 |
Jul 19, 2023 | 0.6230 | 0.6800 | 0.6200 | 0.6350 | 0.6350 | 744,000 |
Jul 18, 2023 | 0.5880 | 0.6270 | 0.5820 | 0.6250 | 0.6250 | 368,600 |
Jul 17, 2023 | 0.6170 | 0.6290 | 0.5800 | 0.5900 | 0.5900 | 763,100 |
Jul 14, 2023 | 0.6310 | 0.6400 | 0.6030 | 0.6150 | 0.6150 | 594,600 |
Jul 13, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 334,400 |
Jul 12, 2023 | 0.6700 | 0.6800 | 0.6320 | 0.6320 | 0.6320 | 399,200 |
Jul 11, 2023 | 0.6090 | 0.6700 | 0.6050 | 0.6700 | 0.6700 | 689,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |