Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 04, 2023 | 0.6666 | 0.6800 | 0.6300 | 0.6350 | 0.6350 | 220,244 |
Dec 01, 2023 | 0.6520 | 0.6800 | 0.6300 | 0.6670 | 0.6670 | 455,100 |
Nov 30, 2023 | 0.6700 | 0.7150 | 0.6310 | 0.6310 | 0.6310 | 161,800 |
Nov 29, 2023 | 0.6910 | 0.7150 | 0.6600 | 0.6600 | 0.6600 | 155,100 |
Nov 28, 2023 | 0.6450 | 0.7270 | 0.6240 | 0.7270 | 0.7270 | 644,800 |
Nov 27, 2023 | 0.6010 | 0.6500 | 0.5950 | 0.6180 | 0.6180 | 435,100 |
Nov 24, 2023 | 0.6000 | 0.6650 | 0.5840 | 0.6200 | 0.6200 | 120,500 |
Nov 22, 2023 | 0.6010 | 0.6310 | 0.5910 | 0.6130 | 0.6130 | 207,800 |
Nov 21, 2023 | 0.6500 | 0.6500 | 0.5920 | 0.6200 | 0.6200 | 98,600 |
Nov 20, 2023 | 0.6120 | 0.6500 | 0.5900 | 0.6290 | 0.6290 | 115,400 |
Nov 17, 2023 | 0.6190 | 0.6360 | 0.5910 | 0.6000 | 0.6000 | 285,800 |
Nov 16, 2023 | 0.6400 | 0.6600 | 0.5900 | 0.6020 | 0.6020 | 415,300 |
Nov 15, 2023 | 0.6700 | 0.6700 | 0.6030 | 0.6280 | 0.6280 | 228,000 |
Nov 14, 2023 | 0.6300 | 0.6980 | 0.5940 | 0.6600 | 0.6600 | 567,300 |
Nov 13, 2023 | 0.6390 | 0.6500 | 0.5750 | 0.6000 | 0.6000 | 525,000 |
Nov 10, 2023 | 0.6700 | 0.7000 | 0.5970 | 0.6000 | 0.6000 | 924,800 |
Nov 09, 2023 | 0.7000 | 0.7070 | 0.6480 | 0.6700 | 0.6700 | 164,300 |
Nov 08, 2023 | 0.7000 | 0.7500 | 0.6660 | 0.6960 | 0.6960 | 193,100 |
Nov 07, 2023 | 0.6900 | 0.7200 | 0.6620 | 0.6910 | 0.6910 | 941,100 |
Nov 06, 2023 | 0.6700 | 0.7070 | 0.6500 | 0.6680 | 0.6680 | 287,400 |
Nov 03, 2023 | 0.6900 | 0.7000 | 0.6530 | 0.6560 | 0.6560 | 318,100 |
Nov 02, 2023 | 0.6760 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 606,700 |
Nov 01, 2023 | 0.6500 | 0.6610 | 0.6200 | 0.6440 | 0.6440 | 334,000 |
Oct 31, 2023 | 0.6720 | 0.6970 | 0.6300 | 0.6400 | 0.6400 | 70,600 |
Oct 30, 2023 | 0.6530 | 0.6890 | 0.6380 | 0.6790 | 0.6790 | 54,800 |
Oct 27, 2023 | 0.6560 | 0.6880 | 0.6200 | 0.6350 | 0.6350 | 242,900 |
Oct 26, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 161,100 |
Oct 25, 2023 | 0.6790 | 0.6890 | 0.6500 | 0.6540 | 0.6540 | 99,100 |
Oct 24, 2023 | 0.6800 | 0.6850 | 0.6500 | 0.6570 | 0.6570 | 69,600 |
Oct 23, 2023 | 0.6740 | 0.6890 | 0.6500 | 0.6690 | 0.6690 | 183,900 |
Oct 20, 2023 | 0.6800 | 0.6880 | 0.6500 | 0.6580 | 0.6580 | 64,200 |
Oct 19, 2023 | 0.6520 | 0.6800 | 0.6500 | 0.6790 | 0.6790 | 59,900 |
Oct 18, 2023 | 0.6530 | 0.6900 | 0.6510 | 0.6590 | 0.6590 | 63,400 |
Oct 17, 2023 | 0.6700 | 0.7000 | 0.6510 | 0.6800 | 0.6800 | 269,200 |
Oct 16, 2023 | 0.6890 | 0.7000 | 0.6510 | 0.6740 | 0.6740 | 47,600 |
Oct 13, 2023 | 0.6690 | 0.6930 | 0.6500 | 0.6600 | 0.6600 | 97,600 |
Oct 12, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6640 | 0.6640 | 95,800 |
Oct 11, 2023 | 0.6600 | 0.7090 | 0.6600 | 0.6730 | 0.6730 | 49,300 |
Oct 10, 2023 | 0.7190 | 0.7190 | 0.6600 | 0.6630 | 0.6630 | 81,600 |
Oct 09, 2023 | 0.6600 | 0.7150 | 0.6470 | 0.7090 | 0.7090 | 528,900 |
Oct 06, 2023 | 0.6570 | 0.6600 | 0.6130 | 0.6500 | 0.6500 | 74,600 |
Oct 05, 2023 | 0.6110 | 0.6600 | 0.6110 | 0.6350 | 0.6350 | 106,800 |
Oct 04, 2023 | 0.6490 | 0.6490 | 0.6100 | 0.6310 | 0.6310 | 95,100 |
Oct 03, 2023 | 0.6500 | 0.6580 | 0.6300 | 0.6350 | 0.6350 | 82,500 |
Oct 02, 2023 | 0.6490 | 0.6700 | 0.6490 | 0.6590 | 0.6590 | 157,400 |
Sep 29, 2023 | 0.6890 | 0.6970 | 0.6520 | 0.6580 | 0.6580 | 143,000 |
Sep 28, 2023 | 0.6700 | 0.6820 | 0.6600 | 0.6620 | 0.6620 | 103,200 |
Sep 27, 2023 | 0.6800 | 0.6900 | 0.6510 | 0.6640 | 0.6640 | 109,400 |
Sep 26, 2023 | 0.6510 | 0.6860 | 0.6510 | 0.6760 | 0.6760 | 312,000 |
Sep 25, 2023 | 0.6710 | 0.6840 | 0.6520 | 0.6700 | 0.6700 | 164,400 |
Sep 22, 2023 | 0.6910 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 85,900 |
Sep 21, 2023 | 0.6800 | 0.6950 | 0.6670 | 0.6820 | 0.6820 | 122,100 |
Sep 20, 2023 | 0.7200 | 0.7500 | 0.6700 | 0.6880 | 0.6880 | 273,900 |
Sep 19, 2023 | 0.7410 | 0.7600 | 0.7100 | 0.7130 | 0.7130 | 423,700 |
Sep 18, 2023 | 0.7410 | 0.7900 | 0.7400 | 0.7460 | 0.7460 | 49,300 |
Sep 15, 2023 | 0.7590 | 0.7700 | 0.7410 | 0.7460 | 0.7460 | 217,700 |
Sep 14, 2023 | 0.7500 | 0.7670 | 0.7410 | 0.7510 | 0.7510 | 208,000 |
Sep 13, 2023 | 0.7550 | 0.7930 | 0.7450 | 0.7450 | 0.7450 | 95,100 |
Sep 12, 2023 | 0.7500 | 0.7990 | 0.7490 | 0.7610 | 0.7610 | 85,700 |
Sep 11, 2023 | 0.7890 | 0.7990 | 0.7400 | 0.7600 | 0.7600 | 90,500 |
Sep 08, 2023 | 0.7620 | 0.8050 | 0.7340 | 0.7660 | 0.7660 | 125,100 |
Sep 07, 2023 | 0.7900 | 0.7920 | 0.7510 | 0.7620 | 0.7620 | 155,300 |
Sep 06, 2023 | 0.8000 | 0.8140 | 0.7560 | 0.7710 | 0.7710 | 75,700 |
Sep 05, 2023 | 0.7800 | 0.7970 | 0.7800 | 0.7940 | 0.7940 | 116,300 |
Sep 01, 2023 | 0.7840 | 0.8000 | 0.7700 | 0.7740 | 0.7740 | 81,500 |
Aug 31, 2023 | 0.7750 | 0.8070 | 0.7750 | 0.7810 | 0.7810 | 131,000 |
Aug 30, 2023 | 0.7780 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 150,700 |
Aug 29, 2023 | 0.7490 | 0.8000 | 0.7450 | 0.7900 | 0.7900 | 188,300 |
Aug 28, 2023 | 0.7660 | 0.7790 | 0.7450 | 0.7490 | 0.7490 | 181,500 |
Aug 25, 2023 | 0.7790 | 0.7800 | 0.7470 | 0.7650 | 0.7650 | 102,300 |
Aug 24, 2023 | 0.7140 | 0.7800 | 0.7140 | 0.7700 | 0.7700 | 218,300 |
Aug 23, 2023 | 0.7260 | 0.7580 | 0.7250 | 0.7400 | 0.7400 | 229,900 |
Aug 22, 2023 | 0.7760 | 0.7760 | 0.7210 | 0.7320 | 0.7320 | 195,600 |
Aug 21, 2023 | 0.7890 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 310,500 |
Aug 18, 2023 | 0.7600 | 0.7870 | 0.7510 | 0.7550 | 0.7550 | 86,800 |
Aug 17, 2023 | 0.7900 | 0.8100 | 0.7510 | 0.7700 | 0.7700 | 167,200 |
Aug 16, 2023 | 0.8190 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 427,800 |
Aug 15, 2023 | 0.8000 | 0.8240 | 0.7890 | 0.8030 | 0.8030 | 212,100 |
Aug 14, 2023 | 0.8150 | 0.8490 | 0.7820 | 0.8070 | 0.8070 | 344,400 |
Aug 11, 2023 | 0.8390 | 0.8800 | 0.8000 | 0.8150 | 0.8150 | 59,400 |
Aug 10, 2023 | 0.8300 | 0.8780 | 0.8100 | 0.8200 | 0.8200 | 177,300 |
Aug 09, 2023 | 0.8630 | 0.8780 | 0.8100 | 0.8110 | 0.8110 | 406,200 |
Aug 08, 2023 | 0.8800 | 0.8930 | 0.8500 | 0.8520 | 0.8520 | 233,700 |
Aug 07, 2023 | 0.9250 | 0.9250 | 0.8350 | 0.8350 | 0.8350 | 246,100 |
Aug 04, 2023 | 0.8800 | 0.9000 | 0.8650 | 0.8800 | 0.8800 | 63,800 |
Aug 03, 2023 | 0.8870 | 0.9040 | 0.8630 | 0.8700 | 0.8700 | 72,300 |
Aug 02, 2023 | 0.8950 | 0.9000 | 0.8620 | 0.8770 | 0.8770 | 121,000 |
Aug 01, 2023 | 0.9170 | 0.9350 | 0.8900 | 0.8900 | 0.8900 | 89,400 |
Jul 31, 2023 | 0.8680 | 0.9100 | 0.8670 | 0.8810 | 0.8810 | 166,000 |
Jul 28, 2023 | 0.8480 | 0.9170 | 0.8450 | 0.8770 | 0.8770 | 113,300 |
Jul 27, 2023 | 0.9300 | 0.9300 | 0.8480 | 0.8480 | 0.8480 | 151,500 |
Jul 26, 2023 | 0.8700 | 0.9200 | 0.8650 | 0.9000 | 0.9000 | 190,800 |
Jul 25, 2023 | 0.9800 | 0.9900 | 0.8400 | 0.8700 | 0.8700 | 348,000 |
Jul 24, 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9410 | 0.9410 | 255,000 |
Jul 21, 2023 | 0.9970 | 1.0200 | 0.9930 | 0.9930 | 0.9930 | 147,200 |
Jul 20, 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 110,200 |
Jul 19, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 246,900 |
Jul 18, 2023 | 1.0400 | 1.0500 | 0.9830 | 1.0100 | 1.0100 | 96,800 |
Jul 17, 2023 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 104,100 |
Jul 14, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 232,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |