Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 75,698,400 |
20 Jun 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 85,076,900 |
19 Jun 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 103,497,700 |
18 Jun 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 64,258,200 |
14 Jun 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 150,001,800 |
13 Jun 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 104,129,500 |
12 Jun 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 56,990,900 |
11 Jun 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 28,777,300 |
10 Jun 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 37,292,300 |
07 Jun 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 50,741,900 |
06 Jun 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 68,278,800 |
05 Jun 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 55,313,900 |
04 Jun 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 68,232,300 |
31 May 2024 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 138,808,200 |
30 May 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 95,706,800 |
29 May 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 44,791,400 |
28 May 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 42,843,600 |
27 May 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 76,382,100 |
24 May 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 92,096,100 |
23 May 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 79,190,500 |
21 May 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 54,973,200 |
20 May 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 75,702,100 |
17 May 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 50,461,100 |
16 May 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 101,983,900 |
15 May 2024 | 0.9800 | 1.0500 | 0.9750 | 1.0300 | 1.0300 | 138,784,100 |
14 May 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 44,594,000 |
13 May 2024 | 0.9850 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 111,318,800 |
10 May 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 76,825,400 |
09 May 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9850 | 0.9850 | 153,504,700 |
08 May 2024 | 0.9250 | 0.9850 | 0.9200 | 0.9850 | 0.9850 | 223,463,000 |
07 May 2024 | 0.9200 | 0.9450 | 0.9150 | 0.9200 | 0.9200 | 111,543,500 |
06 May 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9150 | 0.9150 | 78,000,300 |
03 May 2024 | 0.9050 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 65,841,200 |
02 May 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9050 | 0.9050 | 94,386,600 |
30 Apr 2024 | 0.9100 | 0.9450 | 0.9000 | 0.9350 | 0.9350 | 178,856,300 |
29 Apr 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 214,978,300 |
26 Apr 2024 | 0.8050 | 0.9250 | 0.8050 | 0.9150 | 0.9150 | 409,945,400 |
25 Apr 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 52,555,900 |
24 Apr 2024 | 0.7900 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 68,105,100 |
23 Apr 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 39,416,400 |
22 Apr 2024 | 0.7750 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 36,390,200 |
19 Apr 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 66,219,300 |
18 Apr 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 27,474,700 |
17 Apr 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 70,137,600 |
16 Apr 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 35,464,700 |
15 Apr 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 33,744,200 |
12 Apr 2024 | 0.7950 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 40,498,200 |
09 Apr 2024 | 0.7850 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 24,569,800 |
08 Apr 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 31,233,900 |
05 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 28,017,700 |
04 Apr 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 11,493,400 |
03 Apr 2024 | 0.7950 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 33,299,800 |
02 Apr 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 25,822,400 |
01 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 32,319,600 |
29 Mar 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 25,739,400 |
27 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 29,059,300 |
26 Mar 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 30,924,900 |
25 Mar 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 38,862,800 |
22 Mar 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 30,249,800 |
21 Mar 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 25,369,900 |
20 Mar 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 21,548,400 |
19 Mar 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 19,318,700 |
18 Mar 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 66,841,900 |
15 Mar 2024 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 49,279,400 |
14 Mar 2024 | 0.7950 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 17,529,300 |
13 Mar 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 26,336,600 |
12 Mar 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 30,951,800 |
11 Mar 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 41,059,000 |
08 Mar 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 51,119,000 |
07 Mar 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 28,023,100 |
06 Mar 2024 | 0.7950 | 0.8050 | 0.7850 | 0.7950 | 0.7950 | 26,667,000 |
05 Mar 2024 | 0.7950 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 23,939,300 |
04 Mar 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 31,375,100 |
01 Mar 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 60,394,800 |
29 Feb 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8050 | 0.8050 | 127,228,300 |
28 Feb 2024 | 0.7850 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 15,695,200 |
27 Feb 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 22,446,300 |
26 Feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 26,867,500 |
23 Feb 2024 | 0.7850 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 30,093,300 |
22 Feb 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 34,102,600 |
21 Feb 2024 | 0.7950 | 0.7950 | 0.7650 | 0.7800 | 0.7800 | 68,856,200 |
20 Feb 2024 | 0.7950 | 0.8000 | 0.7850 | 0.7900 | 0.7900 | 20,297,900 |
19 Feb 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 21,444,300 |
16 Feb 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 26,497,300 |
15 Feb 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 14,315,500 |
14 Feb 2024 | 0.8050 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 17,681,800 |
13 Feb 2024 | 0.7950 | 0.8150 | 0.7900 | 0.8100 | 0.8100 | 43,714,000 |
09 Feb 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 17,365,300 |
08 Feb 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 6,278,700 |
07 Feb 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7850 | 0.7850 | 18,579,700 |
06 Feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 15,127,400 |
05 Feb 2024 | 0.7950 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 33,611,400 |
02 Feb 2024 | 0.7800 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 20,321,500 |
31 Jan 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 17,809,000 |
30 Jan 2024 | 0.7800 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 29,785,000 |
29 Jan 2024 | 0.7800 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 32,988,000 |
26 Jan 2024 | 0.7800 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 29,627,600 |
24 Jan 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7800 | 0.7800 | 54,520,200 |
23 Jan 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 37,619,800 |
22 Jan 2024 | 0.7750 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 19,698,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |