Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.7700 | 0.7800 | 0.7140 | 0.7320 | 0.7320 | 753,200 |
16 May 2024 | 0.7140 | 0.7730 | 0.7140 | 0.7610 | 0.7610 | 955,400 |
15 May 2024 | 0.7600 | 0.8150 | 0.6980 | 0.7190 | 0.7190 | 938,300 |
14 May 2024 | 0.6900 | 0.8200 | 0.6900 | 0.7350 | 0.7350 | 2,526,500 |
13 May 2024 | 0.5970 | 0.7200 | 0.5700 | 0.6850 | 0.6850 | 3,468,800 |
10 May 2024 | 0.5970 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 742,900 |
09 May 2024 | 0.6110 | 0.6300 | 0.5800 | 0.5960 | 0.5960 | 1,622,700 |
08 May 2024 | 0.6680 | 0.6680 | 0.6100 | 0.6200 | 0.6200 | 1,211,400 |
07 May 2024 | 0.6330 | 0.6800 | 0.6240 | 0.6660 | 0.6660 | 760,800 |
06 May 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6220 | 0.6220 | 766,800 |
03 May 2024 | 0.6170 | 0.6270 | 0.6000 | 0.6120 | 0.6120 | 464,800 |
02 May 2024 | 0.5650 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 994,900 |
01 May 2024 | 0.6000 | 0.6140 | 0.5370 | 0.5480 | 0.5480 | 2,779,500 |
30 Apr 2024 | 0.6320 | 0.6350 | 0.5810 | 0.6030 | 0.6030 | 824,600 |
29 Apr 2024 | 0.6100 | 0.6370 | 0.6100 | 0.6340 | 0.6340 | 726,700 |
26 Apr 2024 | 0.6200 | 0.6330 | 0.6100 | 0.6130 | 0.6130 | 328,200 |
25 Apr 2024 | 0.6350 | 0.6500 | 0.6120 | 0.6160 | 0.6160 | 431,800 |
24 Apr 2024 | 0.6720 | 0.6820 | 0.6230 | 0.6340 | 0.6340 | 489,700 |
23 Apr 2024 | 0.6470 | 0.7000 | 0.6230 | 0.6910 | 0.6910 | 1,275,000 |
22 Apr 2024 | 0.6030 | 0.7700 | 0.6010 | 0.6520 | 0.6520 | 3,509,300 |
19 Apr 2024 | 0.5630 | 0.6100 | 0.5630 | 0.5980 | 0.5980 | 882,600 |
18 Apr 2024 | 0.6000 | 0.6090 | 0.5670 | 0.5700 | 0.5700 | 905,600 |
17 Apr 2024 | 0.6110 | 0.6300 | 0.5720 | 0.5860 | 0.5860 | 868,100 |
16 Apr 2024 | 0.5540 | 0.6270 | 0.5400 | 0.6110 | 0.6110 | 1,944,800 |
15 Apr 2024 | 0.6190 | 0.6190 | 0.5350 | 0.5530 | 0.5530 | 3,524,300 |
12 Apr 2024 | 0.6200 | 0.6440 | 0.5710 | 0.6230 | 0.6230 | 2,358,100 |
11 Apr 2024 | 0.6310 | 0.6380 | 0.6000 | 0.6270 | 0.6270 | 2,109,000 |
10 Apr 2024 | 0.6310 | 0.6350 | 0.6000 | 0.6300 | 0.6300 | 1,304,200 |
09 Apr 2024 | 0.6400 | 0.6550 | 0.6250 | 0.6300 | 0.6300 | 778,700 |
08 Apr 2024 | 0.6580 | 0.6690 | 0.6280 | 0.6400 | 0.6400 | 625,800 |
05 Apr 2024 | 0.6200 | 0.6680 | 0.6010 | 0.6500 | 0.6500 | 1,362,800 |
04 Apr 2024 | 0.6390 | 0.6710 | 0.6100 | 0.6100 | 0.6100 | 668,000 |
03 Apr 2024 | 0.6400 | 0.6530 | 0.6200 | 0.6440 | 0.6440 | 497,900 |
02 Apr 2024 | 0.6480 | 0.6480 | 0.6100 | 0.6390 | 0.6390 | 1,654,700 |
01 Apr 2024 | 0.7010 | 0.7160 | 0.6320 | 0.6430 | 0.6430 | 1,737,900 |
28 Mar 2024 | 0.6700 | 0.7300 | 0.6690 | 0.6940 | 0.6940 | 1,294,700 |
27 Mar 2024 | 0.6330 | 0.6680 | 0.6140 | 0.6570 | 0.6570 | 961,900 |
26 Mar 2024 | 0.6480 | 0.6690 | 0.6140 | 0.6190 | 0.6190 | 1,399,600 |
25 Mar 2024 | 0.7000 | 0.7050 | 0.6400 | 0.6400 | 0.6400 | 1,605,100 |
22 Mar 2024 | 0.7200 | 0.7370 | 0.6800 | 0.6880 | 0.6880 | 959,200 |
21 Mar 2024 | 0.7010 | 0.7680 | 0.7010 | 0.7360 | 0.7360 | 983,600 |
20 Mar 2024 | 0.6960 | 0.7070 | 0.6600 | 0.7010 | 0.7010 | 1,049,200 |
19 Mar 2024 | 0.7200 | 0.7500 | 0.6720 | 0.6790 | 0.6790 | 1,064,200 |
18 Mar 2024 | 0.7400 | 0.7510 | 0.7010 | 0.7030 | 0.7030 | 1,005,300 |
15 Mar 2024 | 0.7790 | 0.7860 | 0.6710 | 0.7300 | 0.7300 | 2,284,300 |
14 Mar 2024 | 0.7700 | 0.8200 | 0.7600 | 0.7640 | 0.7640 | 2,365,200 |
13 Mar 2024 | 0.7800 | 0.8100 | 0.6800 | 0.7500 | 0.7500 | 3,484,100 |
12 Mar 2024 | 0.8400 | 0.9500 | 0.7900 | 0.9300 | 0.9300 | 2,664,900 |
11 Mar 2024 | 0.8650 | 0.8950 | 0.8140 | 0.8300 | 0.8300 | 1,012,700 |
08 Mar 2024 | 0.9200 | 0.9300 | 0.8630 | 0.8740 | 0.8740 | 732,500 |
07 Mar 2024 | 0.9000 | 0.9000 | 0.8510 | 0.8940 | 0.8940 | 733,200 |
06 Mar 2024 | 0.9050 | 0.9300 | 0.8510 | 0.8770 | 0.8770 | 663,400 |
05 Mar 2024 | 0.8900 | 0.9150 | 0.8700 | 0.8800 | 0.8800 | 444,900 |
04 Mar 2024 | 0.9010 | 0.9170 | 0.8900 | 0.9000 | 0.9000 | 502,300 |
01 Mar 2024 | 0.9100 | 0.9600 | 0.8600 | 0.9100 | 0.9100 | 967,000 |
29 Feb 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 427,400 |
28 Feb 2024 | 0.9640 | 0.9700 | 0.9300 | 0.9380 | 0.9380 | 333,100 |
27 Feb 2024 | 0.9690 | 0.9800 | 0.9400 | 0.9670 | 0.9670 | 395,700 |
26 Feb 2024 | 0.9500 | 0.9990 | 0.9240 | 0.9520 | 0.9520 | 457,000 |
23 Feb 2024 | 0.8950 | 0.9420 | 0.8500 | 0.9240 | 0.9240 | 582,000 |
22 Feb 2024 | 0.9300 | 0.9330 | 0.8900 | 0.8950 | 0.8950 | 524,700 |
21 Feb 2024 | 0.9180 | 0.9550 | 0.8800 | 0.9280 | 0.9280 | 978,500 |
20 Feb 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9170 | 0.9170 | 874,400 |
16 Feb 2024 | 1.0300 | 1.0300 | 0.9400 | 0.9560 | 0.9560 | 982,300 |
15 Feb 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 488,800 |
14 Feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9930 | 0.9930 | 379,300 |
13 Feb 2024 | 1.0100 | 1.0150 | 0.9520 | 0.9550 | 0.9550 | 826,400 |
12 Feb 2024 | 0.9550 | 1.0500 | 0.9550 | 1.0400 | 1.0400 | 640,500 |
09 Feb 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9650 | 0.9650 | 328,900 |
08 Feb 2024 | 0.9300 | 0.9760 | 0.9300 | 0.9570 | 0.9570 | 303,400 |
07 Feb 2024 | 0.9500 | 0.9620 | 0.9210 | 0.9280 | 0.9280 | 640,100 |
06 Feb 2024 | 0.9350 | 0.9770 | 0.9200 | 0.9610 | 0.9610 | 297,100 |
05 Feb 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9220 | 0.9220 | 593,900 |
02 Feb 2024 | 0.9580 | 1.0600 | 0.9400 | 1.0100 | 1.0100 | 878,600 |
01 Feb 2024 | 0.9970 | 1.0100 | 0.9430 | 0.9770 | 0.9770 | 571,200 |
31 Jan 2024 | 1.0000 | 1.0300 | 0.9510 | 0.9600 | 0.9600 | 576,700 |
30 Jan 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 305,700 |
29 Jan 2024 | 1.0300 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 455,200 |
26 Jan 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 319,900 |
25 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 536,700 |
24 Jan 2024 | 1.1200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 427,800 |
23 Jan 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 777,300 |
22 Jan 2024 | 0.9500 | 1.0600 | 0.9500 | 1.0500 | 1.0500 | 663,300 |
19 Jan 2024 | 1.0100 | 1.0300 | 0.9300 | 0.9800 | 0.9800 | 768,000 |
18 Jan 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9810 | 0.9810 | 607,400 |
17 Jan 2024 | 0.9900 | 1.0200 | 0.9320 | 0.9730 | 0.9730 | 736,400 |
16 Jan 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 1,120,600 |
12 Jan 2024 | 1.0400 | 1.0750 | 0.9920 | 1.0000 | 1.0000 | 987,400 |
11 Jan 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 826,700 |
10 Jan 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 810,600 |
09 Jan 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 1,375,200 |
08 Jan 2024 | 1.1100 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 1,377,400 |
05 Jan 2024 | 1.1800 | 1.2050 | 1.1000 | 1.1000 | 1.1000 | 939,500 |
04 Jan 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 744,500 |
03 Jan 2024 | 1.2900 | 1.3250 | 1.1850 | 1.2800 | 1.2800 | 1,239,000 |
02 Jan 2024 | 1.2000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 914,000 |
29 Dec 2023 | 1.3300 | 1.3400 | 1.2050 | 1.2250 | 1.2250 | 1,685,600 |
28 Dec 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 1,169,900 |
27 Dec 2023 | 1.4100 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 1,772,700 |
26 Dec 2023 | 1.2200 | 1.4280 | 1.2000 | 1.4100 | 1.4100 | 1,975,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |