Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.9210 | 0.9290 | 0.9210 | 0.9290 | 0.9290 | 1,847 |
28 Sept 2023 | 0.9060 | 0.9220 | 0.9060 | 0.9180 | 0.9180 | 19,151 |
27 Sept 2023 | 0.8990 | 0.9080 | 0.8990 | 0.9040 | 0.9040 | 12,389 |
26 Sept 2023 | 0.9100 | 0.9100 | 0.8960 | 0.8971 | 0.8971 | 18,951 |
25 Sept 2023 | 0.9280 | 0.9280 | 0.9110 | 0.9110 | 0.9110 | 10,180 |
22 Sept 2023 | 0.9170 | 0.9270 | 0.9170 | 0.9170 | 0.9170 | 8,761 |
21 Sept 2023 | 0.9340 | 0.9340 | 0.9220 | 0.9230 | 0.9230 | 6,760 |
20 Sept 2023 | 0.9260 | 0.9430 | 0.9240 | 0.9260 | 0.9260 | 27,437 |
19 Sept 2023 | 0.9330 | 0.9340 | 0.9140 | 0.9229 | 0.9229 | 20,622 |
18 Sept 2023 | 0.9540 | 0.9540 | 0.9320 | 0.9491 | 0.9491 | 16,954 |
15 Sept 2023 | 0.9550 | 0.9550 | 0.9370 | 0.9390 | 0.9390 | 21,787 |
14 Sept 2023 | 0.9390 | 0.9410 | 0.9240 | 0.9314 | 0.9314 | 107,700 |
13 Sept 2023 | 0.9260 | 0.9420 | 0.9190 | 0.9390 | 0.9390 | 21,933 |
12 Sept 2023 | 0.9430 | 0.9430 | 0.9230 | 0.9351 | 0.9351 | 85,639 |
11 Sept 2023 | 0.9450 | 0.9460 | 0.9310 | 0.9377 | 0.9377 | 136,264 |
08 Sept 2023 | 0.9660 | 0.9660 | 0.9420 | 0.9420 | 0.9420 | 25,300 |
07 Sept 2023 | 0.9920 | 0.9920 | 0.9670 | 0.9740 | 0.9740 | 25,455 |
06 Sept 2023 | 0.9820 | 0.9820 | 0.9700 | 0.9749 | 0.9749 | 54,280 |
05 Sept 2023 | 0.9630 | 0.9660 | 0.9620 | 0.9660 | 0.9660 | 16,371 |
04 Sept 2023 | 0.9590 | 0.9700 | 0.9560 | 0.9640 | 0.9640 | 26,276 |
01 Sept 2023 | 0.9600 | 0.9680 | 0.9480 | 0.9528 | 0.9528 | 80,525 |
31 Aug 2023 | 0.9790 | 0.9790 | 0.9450 | 0.9681 | 0.9681 | 155,162 |
30 Aug 2023 | 0.9590 | 0.9850 | 0.9560 | 0.9669 | 0.9669 | 71,428 |
29 Aug 2023 | 0.9610 | 0.9610 | 0.9310 | 0.9427 | 0.9427 | 19,595 |
25 Aug 2023 | 0.9530 | 0.9610 | 0.9330 | 0.9330 | 0.9330 | 13,630 |
24 Aug 2023 | 0.9840 | 0.9860 | 0.9460 | 0.9470 | 0.9470 | 12,847 |
23 Aug 2023 | 0.9760 | 1.0020 | 0.9760 | 0.9780 | 0.9780 | 11,883 |
22 Aug 2023 | 0.9940 | 0.9960 | 0.9650 | 0.9787 | 0.9787 | 97,017 |
21 Aug 2023 | 0.9910 | 0.9910 | 0.9830 | 0.9840 | 0.9840 | 13,692 |
18 Aug 2023 | 0.9980 | 1.0080 | 0.9940 | 0.9955 | 0.9955 | 57,219 |
17 Aug 2023 | 1.0260 | 1.0260 | 1.0100 | 1.0100 | 1.0100 | 11,110 |
16 Aug 2023 | 1.0480 | 1.0480 | 1.0280 | 1.0365 | 1.0365 | 10,821 |
15 Aug 2023 | 1.0280 | 1.0440 | 1.0240 | 1.0284 | 1.0284 | 52,898 |
14 Aug 2023 | 1.0420 | 1.0420 | 1.0260 | 1.0260 | 1.0260 | 7,122 |
11 Aug 2023 | 1.0420 | 1.0420 | 1.0340 | 1.0340 | 1.0340 | 12,274 |
10 Aug 2023 | 1.0580 | 1.0600 | 1.0500 | 1.0543 | 1.0543 | 11,118 |
09 Aug 2023 | 1.0780 | 1.0820 | 1.0500 | 1.0563 | 1.0563 | 26,866 |
08 Aug 2023 | 1.0880 | 1.0880 | 1.0670 | 1.0670 | 1.0670 | 15,509 |
07 Aug 2023 | 1.0680 | 1.0820 | 1.0680 | 1.0746 | 1.0746 | 33,337 |
04 Aug 2023 | 1.0800 | 1.0800 | 1.0640 | 1.0721 | 1.0721 | 5,971 |
03 Aug 2023 | 1.0820 | 1.0980 | 1.0700 | 1.0700 | 1.0700 | 51,197 |
02 Aug 2023 | 1.1060 | 1.1060 | 1.0820 | 1.0846 | 1.0846 | 15,074 |
01 Aug 2023 | 1.1060 | 1.1260 | 1.1060 | 1.1100 | 1.1100 | 9,020 |
31 Jul 2023 | 1.1160 | 1.1180 | 1.1100 | 1.1107 | 1.1107 | 13,225 |
28 Jul 2023 | 1.1240 | 1.1400 | 1.1180 | 1.1214 | 1.1214 | 16,047 |
27 Jul 2023 | 1.1360 | 1.1360 | 1.1300 | 1.1300 | 1.1300 | 7,169 |
26 Jul 2023 | 1.1660 | 1.1660 | 1.1360 | 1.1400 | 1.1400 | 20,038 |
25 Jul 2023 | 1.1700 | 1.1740 | 1.1700 | 1.1700 | 1.1700 | 12,082 |
24 Jul 2023 | 1.1800 | 1.1800 | 1.1640 | 1.1697 | 1.1697 | 16,418 |
21 Jul 2023 | 1.2180 | 1.2220 | 1.1980 | 1.2074 | 1.2074 | 12,165 |
20 Jul 2023 | 1.2180 | 1.2200 | 1.2160 | 1.2160 | 1.2160 | 2,541 |
19 Jul 2023 | 1.2200 | 1.2360 | 1.2100 | 1.2130 | 1.2130 | 13,401 |
18 Jul 2023 | 1.2100 | 1.2120 | 1.2060 | 1.2080 | 1.2080 | 16,941 |
17 Jul 2023 | 1.2260 | 1.2280 | 1.2120 | 1.2160 | 1.2160 | 4,650 |
14 Jul 2023 | 1.2400 | 1.2400 | 1.2140 | 1.2140 | 1.2140 | 18,300 |
13 Jul 2023 | 1.2440 | 1.2440 | 1.2301 | 1.2301 | 1.2301 | 6,733 |
12 Jul 2023 | 1.2440 | 1.2460 | 1.2400 | 1.2402 | 1.2402 | 15,809 |
11 Jul 2023 | 1.2360 | 1.2380 | 1.2320 | 1.2341 | 1.2341 | 5,687 |
10 Jul 2023 | 1.2680 | 1.2680 | 1.2340 | 1.2378 | 1.2378 | 29,127 |
07 Jul 2023 | 1.2640 | 1.2640 | 1.2600 | 1.2600 | 1.2600 | 13,686 |
06 Jul 2023 | 1.2800 | 1.2800 | 1.2660 | 1.2660 | 1.2660 | 12,657 |
05 Jul 2023 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 8,912 |
04 Jul 2023 | 1.2960 | 1.2960 | 1.2820 | 1.2840 | 1.2840 | 7,113 |
03 Jul 2023 | 1.2960 | 1.2960 | 1.2860 | 1.2860 | 1.2860 | 1,071 |
30 Jun 2023 | 1.2860 | 1.2900 | 1.2800 | 1.2861 | 1.2861 | 7,090 |
29 Jun 2023 | 1.2840 | 1.2840 | 1.2680 | 1.2680 | 1.2680 | 5,102 |
28 Jun 2023 | 1.2700 | 1.2860 | 1.2680 | 1.2680 | 1.2680 | 1,762 |
27 Jun 2023 | 1.2720 | 1.2760 | 1.2680 | 1.2700 | 1.2700 | 3,235 |
26 Jun 2023 | 1.3080 | 1.3080 | 1.2739 | 1.2739 | 1.2739 | 9,500 |
23 Jun 2023 | - | - | - | - | - | - |
22 Jun 2023 | 1.3320 | 1.3320 | 1.3160 | 1.3160 | 1.3160 | 2,483 |
21 Jun 2023 | 1.3340 | 1.3380 | 1.3220 | 1.3220 | 1.3220 | 1,955 |
20 Jun 2023 | 1.3420 | 1.3420 | 1.3180 | 1.3180 | 1.3180 | 15,440 |
19 Jun 2023 | 1.3580 | 1.3600 | 1.3420 | 1.3420 | 1.3420 | 1,060 |
16 Jun 2023 | 1.3680 | 1.3680 | 1.3540 | 1.3540 | 1.3540 | 5,528 |
15 Jun 2023 | 1.3540 | 1.3740 | 1.3540 | 1.3540 | 1.3540 | 5,593 |
14 Jun 2023 | 1.3480 | 1.3720 | 1.3480 | 1.3720 | 1.3720 | 5,126 |
13 Jun 2023 | 1.3480 | 1.3480 | 1.3400 | 1.3400 | 1.3400 | 6,998 |
12 Jun 2023 | 1.3500 | 1.3560 | 1.3420 | 1.3420 | 1.3420 | 2,096 |
09 Jun 2023 | 1.3320 | 1.3460 | 1.3320 | 1.3440 | 1.3440 | 9,467 |
08 Jun 2023 | 1.3360 | 1.3420 | 1.3360 | 1.3380 | 1.3380 | 9,604 |
07 Jun 2023 | 1.3520 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 4,343 |
06 Jun 2023 | 1.3420 | 1.3480 | 1.3420 | 1.3468 | 1.3468 | 181 |
05 Jun 2023 | 1.3620 | 1.3620 | 1.3500 | 1.3500 | 1.3500 | 6,477 |
02 Jun 2023 | 1.3600 | 1.3620 | 1.3560 | 1.3580 | 1.3580 | 12,517 |
01 Jun 2023 | 1.3560 | 1.3700 | 1.3440 | 1.3440 | 1.3440 | 9,113 |
31 May 2023 | 1.3680 | 1.3680 | 1.3600 | 1.3641 | 1.3641 | 39,152 |
30 May 2023 | 1.3820 | 1.4040 | 1.3760 | 1.3834 | 1.3834 | 7,519 |
26 May 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,950 |
25 May 2023 | 1.4080 | 1.4080 | 1.3940 | 1.3980 | 1.3980 | 14,107 |
24 May 2023 | 1.4100 | 1.4100 | 1.4020 | 1.4020 | 1.4020 | 5,383 |
23 May 2023 | 1.4160 | 1.4160 | 1.4080 | 1.4080 | 1.4080 | 2,087 |
22 May 2023 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 72 |
19 May 2023 | 1.4180 | 1.4180 | 1.4080 | 1.4080 | 1.4080 | 144 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 450 |
16 May 2023 | 1.4200 | 1.4200 | 1.4120 | 1.4120 | 1.4120 | 2,088 |
15 May 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4239 | 1.4239 | 16,360 |
12 May 2023 | 1.4360 | 1.4480 | 1.4160 | 1.4325 | 1.4325 | 16,401 |
11 May 2023 | 1.4500 | 1.4500 | 1.4240 | 1.4240 | 1.4240 | 8,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |