Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 182,600 |
Dec 07, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 176,100 |
Dec 06, 2023 | 0.6600 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 103,100 |
Dec 05, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 203,100 |
Dec 04, 2023 | 0.6800 | 0.7200 | 0.6400 | 0.6900 | 0.6900 | 216,500 |
Dec 01, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 256,200 |
Nov 30, 2023 | 0.6500 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 301,700 |
Nov 29, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 250,400 |
Nov 28, 2023 | 0.6200 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 105,300 |
Nov 27, 2023 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 64,900 |
Nov 24, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 16,700 |
Nov 22, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 40,400 |
Nov 21, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 73,300 |
Nov 20, 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 392,900 |
Nov 17, 2023 | 0.6500 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 119,300 |
Nov 16, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 94,300 |
Nov 15, 2023 | 0.6500 | 0.7200 | 0.6300 | 0.6900 | 0.6900 | 265,300 |
Nov 14, 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 263,700 |
Nov 13, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 124,400 |
Nov 10, 2023 | 0.6400 | 0.6600 | 0.5800 | 0.6300 | 0.6300 | 192,800 |
Nov 09, 2023 | 0.6300 | 0.6900 | 0.6100 | 0.6500 | 0.6500 | 294,700 |
Nov 08, 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 257,900 |
Nov 07, 2023 | 0.6300 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 687,900 |
Nov 06, 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 88,500 |
Nov 03, 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 107,500 |
Nov 02, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 74,100 |
Nov 01, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 38,400 |
Oct 31, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 37,000 |
Oct 30, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 47,400 |
Oct 27, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 136,200 |
Oct 26, 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 88,200 |
Oct 25, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 76,200 |
Oct 24, 2023 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 439,300 |
Oct 23, 2023 | 0.5900 | 0.6500 | 0.5800 | 0.6300 | 0.6300 | 272,600 |
Oct 20, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 124,900 |
Oct 19, 2023 | 0.5000 | 0.6100 | 0.4900 | 0.6000 | 0.6000 | 1,451,400 |
Oct 18, 2023 | 0.5400 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 1,179,200 |
Oct 17, 2023 | 0.5300 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 259,400 |
Oct 16, 2023 | 0.5500 | 0.6100 | 0.5300 | 0.5300 | 0.5300 | 384,100 |
Oct 13, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 115,600 |
Oct 12, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 79,800 |
Oct 11, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 132,400 |
Oct 10, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 78,300 |
Oct 09, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 44,300 |
Oct 06, 2023 | 0.5800 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 240,500 |
Oct 05, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 44,800 |
Oct 04, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 28,500 |
Oct 03, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 317,200 |
Oct 02, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 258,000 |
Sep 29, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 438,500 |
Sep 28, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 120,800 |
Sep 27, 2023 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 116,300 |
Sep 26, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 95,100 |
Sep 25, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 54,700 |
Sep 22, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 24,400 |
Sep 21, 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 93,300 |
Sep 20, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 123,200 |
Sep 19, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 79,000 |
Sep 18, 2023 | 0.6200 | 0.6300 | 0.5300 | 0.5900 | 0.5900 | 555,600 |
Sep 15, 2023 | 0.6300 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 379,200 |
Sep 14, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 404,500 |
Sep 13, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,700 |
Sep 12, 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 103,300 |
Sep 11, 2023 | 0.6300 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 316,900 |
Sep 08, 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 224,000 |
Sep 07, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 116,000 |
Sep 06, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 209,400 |
Sep 05, 2023 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 93,100 |
Sep 01, 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 555,500 |
Aug 31, 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 173,900 |
Aug 30, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 119,200 |
Aug 29, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 176,800 |
Aug 28, 2023 | 0.7100 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 1,276,700 |
Aug 25, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 131,300 |
Aug 24, 2023 | 0.7600 | 0.7900 | 0.7200 | 0.7200 | 0.7200 | 188,300 |
Aug 23, 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 143,200 |
Aug 22, 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 383,100 |
Aug 21, 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 316,900 |
Aug 18, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 297,500 |
Aug 17, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 370,400 |
Aug 16, 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 493,200 |
Aug 15, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 255,800 |
Aug 14, 2023 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 288,600 |
Aug 11, 2023 | 0.7900 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 287,300 |
Aug 10, 2023 | 0.7800 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 373,100 |
Aug 09, 2023 | 0.7300 | 0.8100 | 0.7300 | 0.7900 | 0.7900 | 1,347,400 |
Aug 08, 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 275,300 |
Aug 07, 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 135,900 |
Aug 04, 2023 | 0.7500 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 191,800 |
Aug 03, 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 83,700 |
Aug 02, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 86,000 |
Aug 01, 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 133,500 |
Jul 31, 2023 | 0.8400 | 0.8600 | 0.7700 | 0.7700 | 0.7700 | 269,000 |
Jul 28, 2023 | 0.7100 | 0.8900 | 0.7100 | 0.8500 | 0.8500 | 662,100 |
Jul 27, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 175,700 |
Jul 26, 2023 | 0.7000 | 0.8800 | 0.7000 | 0.7500 | 0.7500 | 759,700 |
Jul 25, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 291,300 |
Jul 24, 2023 | 0.6400 | 0.7800 | 0.6200 | 0.7200 | 0.7200 | 2,043,600 |
Jul 21, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 236,600 |
Jul 20, 2023 | 0.6800 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 633,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |