Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.7750 | 0.8000 | 0.7210 | 0.7500 | 0.7500 | 1,729,622 |
28 Sept 2023 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 488,199 |
27 Sept 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 4,656,916 |
26 Sept 2023 | 0.8000 | 0.8280 | 0.7620 | 0.8000 | 0.8000 | 2,918,422 |
25 Sept 2023 | 0.7750 | 0.8240 | 0.7520 | 0.8000 | 0.8000 | 2,023,533 |
22 Sept 2023 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,627,201 |
21 Sept 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 6,580,006 |
20 Sept 2023 | 0.7750 | 0.8500 | 0.7650 | 0.8000 | 0.8000 | 2,210,075 |
19 Sept 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 3,707,866 |
18 Sept 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8400 | 0.8400 | 2,905,292 |
15 Sept 2023 | 0.8500 | 0.8910 | 0.8100 | 0.8500 | 0.8500 | 4,962,552 |
14 Sept 2023 | 0.8400 | 0.9000 | 0.7800 | 0.8150 | 0.8150 | 6,419,024 |
13 Sept 2023 | 0.8400 | 0.8800 | 0.8020 | 0.8400 | 0.8400 | 1,966,935 |
12 Sept 2023 | 0.8300 | 0.8850 | 0.8000 | 0.8400 | 0.8400 | 6,894,724 |
11 Sept 2023 | 0.8000 | 0.8600 | 0.7750 | 0.8600 | 0.8600 | 10,325,168 |
08 Sept 2023 | 0.8000 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 28,331,211 |
07 Sept 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 2,308,985 |
06 Sept 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 7,759,526 |
05 Sept 2023 | 0.7000 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 964,503 |
04 Sept 2023 | 0.7000 | 0.7660 | 0.6770 | 0.7000 | 0.7000 | 7,903,738 |
01 Sept 2023 | 0.7000 | 0.7520 | 0.6500 | 0.7000 | 0.7000 | 4,298,563 |
31 Aug 2023 | 0.7000 | 0.7250 | 0.6650 | 0.7000 | 0.7000 | 3,678,522 |
30 Aug 2023 | 0.7000 | 0.7500 | 0.6760 | 0.7000 | 0.7000 | 7,524,190 |
29 Aug 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7200 | 0.7200 | 3,638,832 |
25 Aug 2023 | 0.7000 | 0.7160 | 0.6510 | 0.7160 | 0.7160 | 2,504,778 |
24 Aug 2023 | 0.6750 | 0.7500 | 0.6630 | 0.7000 | 0.7000 | 5,854,799 |
23 Aug 2023 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 1,491,433 |
22 Aug 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 3,332,694 |
21 Aug 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7400 | 0.7400 | 1,576,391 |
18 Aug 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 1,963,809 |
17 Aug 2023 | 0.7000 | 0.7500 | 0.6920 | 0.7000 | 0.7000 | 239,760 |
16 Aug 2023 | 0.6750 | 0.7250 | 0.6650 | 0.7000 | 0.7000 | 3,748,015 |
15 Aug 2023 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 919,920 |
14 Aug 2023 | 0.7250 | 0.7500 | 0.6750 | 0.7000 | 0.7000 | 2,934,224 |
11 Aug 2023 | 0.7250 | 0.7500 | 0.7040 | 0.7250 | 0.7250 | 1,911,139 |
10 Aug 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 2,913,107 |
09 Aug 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 723,521 |
08 Aug 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 2,517,793 |
07 Aug 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 3,425,433 |
04 Aug 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 14,144,747 |
03 Aug 2023 | 0.8250 | 0.8500 | 0.7680 | 0.8000 | 0.8000 | 10,808,066 |
02 Aug 2023 | 0.8750 | 0.9000 | 0.8050 | 0.8250 | 0.8250 | 2,679,975 |
01 Aug 2023 | 0.8000 | 0.9000 | 0.7850 | 0.8750 | 0.8750 | 10,325,373 |
31 Jul 2023 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 2,357,627 |
28 Jul 2023 | 0.7500 | 0.8160 | 0.7000 | 0.8160 | 0.8160 | 2,742,537 |
27 Jul 2023 | 0.7250 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 8,320,506 |
26 Jul 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 6,340,874 |
25 Jul 2023 | 0.7150 | 0.7500 | 0.6930 | 0.7500 | 0.7500 | 11,964,025 |
24 Jul 2023 | 0.7250 | 0.7500 | 0.6800 | 0.7150 | 0.7150 | 5,397,659 |
21 Jul 2023 | 0.6850 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 1,414,454 |
20 Jul 2023 | 0.6650 | 0.7000 | 0.6640 | 0.7000 | 0.7000 | 2,564,680 |
19 Jul 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6650 | 0.6650 | 16,136,220 |
18 Jul 2023 | 0.6950 | 0.7020 | 0.6800 | 0.6900 | 0.6900 | 7,095,424 |
17 Jul 2023 | 0.6750 | 0.7000 | 0.6530 | 0.6950 | 0.6950 | 14,323,646 |
14 Jul 2023 | 0.6750 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 2,098,749 |
13 Jul 2023 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 559,370 |
12 Jul 2023 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 3,845,124 |
11 Jul 2023 | 0.6750 | 0.6710 | 0.6500 | 0.6500 | 0.6500 | 5,621,148 |
10 Jul 2023 | 0.6750 | 0.6980 | 0.6500 | 0.6750 | 0.6750 | 5,672,642 |
07 Jul 2023 | 0.6750 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 2,761,745 |
06 Jul 2023 | 0.6850 | 0.7000 | 0.6620 | 0.6750 | 0.6750 | 6,433,448 |
05 Jul 2023 | 0.6750 | 0.7050 | 0.6600 | 0.6850 | 0.6850 | 4,442,808 |
04 Jul 2023 | 0.7250 | 0.7150 | 0.6550 | 0.7000 | 0.7000 | 3,832,430 |
03 Jul 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 5,143,787 |
30 Jun 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 10,475,496 |
29 Jun 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 9,411,379 |
28 Jun 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 992,289 |
27 Jun 2023 | 0.7600 | 0.7630 | 0.7050 | 0.7250 | 0.7250 | 2,456,787 |
26 Jun 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 2,772,972 |
23 Jun 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 3,770,685 |
22 Jun 2023 | 0.8150 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 4,007,198 |
21 Jun 2023 | 0.8500 | 0.9000 | 0.7850 | 0.8150 | 0.8150 | 2,102,070 |
20 Jun 2023 | 0.8250 | 0.8500 | 0.7910 | 0.8150 | 0.8150 | 7,108,178 |
19 Jun 2023 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 2,502,732 |
16 Jun 2023 | 0.7900 | 0.8500 | 0.7800 | 0.8250 | 0.8250 | 6,864,585 |
15 Jun 2023 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 2,291,916 |
14 Jun 2023 | 0.7900 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 7,341,580 |
13 Jun 2023 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 2,966,632 |
12 Jun 2023 | 0.8250 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 5,677,381 |
09 Jun 2023 | 0.8150 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 8,829,356 |
08 Jun 2023 | 0.7750 | 0.8500 | 0.7800 | 0.8150 | 0.8150 | 9,918,187 |
07 Jun 2023 | 0.7750 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 859,202 |
06 Jun 2023 | 0.7750 | 0.8160 | 0.7610 | 0.7800 | 0.7800 | 6,587,178 |
05 Jun 2023 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 4,636,091 |
02 Jun 2023 | 0.7500 | 0.8000 | 0.7380 | 0.7750 | 0.7750 | 11,347,228 |
01 Jun 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 2,959,335 |
31 May 2023 | 0.7250 | 0.7520 | 0.7250 | 0.7400 | 0.7400 | 6,676,547 |
30 May 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,736,488 |
26 May 2023 | 0.7250 | 0.7660 | 0.7000 | 0.7250 | 0.7250 | 2,480,765 |
25 May 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 2,092,662 |
24 May 2023 | 0.7350 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 6,389,027 |
23 May 2023 | 0.7150 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 5,682,744 |
22 May 2023 | 0.7650 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 6,565,706 |
19 May 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7650 | 0.7650 | 10,666,997 |
18 May 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 9,535,959 |
17 May 2023 | 0.7750 | 0.8000 | 0.7000 | 0.7400 | 0.7400 | 6,692,910 |
16 May 2023 | 0.7750 | 0.8000 | 0.7010 | 0.7500 | 0.7500 | 16,203,585 |
15 May 2023 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 15,665,082 |
12 May 2023 | 0.8250 | 0.8500 | 0.7500 | 0.8250 | 0.8250 | 7,050,662 |
11 May 2023 | 0.8500 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 7,693,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |