Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1.6400 | 1.7800 | 1.6300 | 1.7400 | 1.7400 | 339,900 |
24 Jun 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6800 | 1.6800 | 680,800 |
21 Jun 2024 | 1.6000 | 1.8300 | 1.5600 | 1.7900 | 1.7900 | 963,800 |
20 Jun 2024 | 1.5800 | 1.7400 | 1.5400 | 1.6200 | 1.6200 | 1,615,900 |
18 Jun 2024 | 1.4000 | 1.6000 | 1.3000 | 1.5800 | 1.5800 | 4,700,900 |
17 Jun 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 116,100 |
14 Jun 2024 | 1.1900 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 219,700 |
13 Jun 2024 | 1.2100 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 228,600 |
12 Jun 2024 | 1.2900 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 97,600 |
11 Jun 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2600 | 1.2600 | 171,400 |
10 Jun 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 148,600 |
07 Jun 2024 | 1.3300 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 307,200 |
06 Jun 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 248,500 |
05 Jun 2024 | 1.4500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 208,700 |
04 Jun 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 448,200 |
03 Jun 2024 | 1.2600 | 1.4900 | 1.2500 | 1.3600 | 1.3600 | 1,016,600 |
31 May 2024 | 1.1300 | 1.2600 | 1.1300 | 1.2200 | 1.2200 | 372,900 |
30 May 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 128,800 |
29 May 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 182,700 |
28 May 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 167,300 |
24 May 2024 | 1.1500 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 218,600 |
23 May 2024 | 1.1600 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 302,400 |
22 May 2024 | 1.2400 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 581,500 |
21 May 2024 | 1.0900 | 1.3300 | 1.0800 | 1.2400 | 1.2400 | 2,172,200 |
20 May 2024 | 1.0100 | 1.1500 | 0.9500 | 1.1000 | 1.1000 | 3,404,000 |
17 May 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 124,200 |
16 May 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 84,500 |
15 May 2024 | 0.8900 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 257,600 |
14 May 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 264,800 |
13 May 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 147,800 |
10 May 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 126,400 |
09 May 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 269,800 |
08 May 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 106,100 |
07 May 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 161,700 |
06 May 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 207,900 |
03 May 2024 | 0.9000 | 0.9100 | 0.8100 | 0.8900 | 0.8900 | 482,800 |
02 May 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 108,400 |
01 May 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 52,700 |
30 Apr 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 88,700 |
29 Apr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 183,300 |
26 Apr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 89,200 |
25 Apr 2024 | 0.9100 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 260,800 |
24 Apr 2024 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 131,800 |
23 Apr 2024 | 0.8400 | 0.9300 | 0.8300 | 0.9000 | 0.9000 | 226,800 |
22 Apr 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 144,500 |
19 Apr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 57,000 |
18 Apr 2024 | 0.8300 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 197,400 |
17 Apr 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 88,100 |
16 Apr 2024 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 100,800 |
15 Apr 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 80,800 |
12 Apr 2024 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 102,600 |
11 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 56,300 |
10 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 161,100 |
09 Apr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 110,700 |
08 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 60,600 |
05 Apr 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 270,700 |
04 Apr 2024 | 0.8200 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 192,300 |
03 Apr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 61,000 |
02 Apr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 94,700 |
01 Apr 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 378,100 |
28 Mar 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 91,100 |
27 Mar 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 214,500 |
26 Mar 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 84,300 |
25 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 114,700 |
22 Mar 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 57,100 |
21 Mar 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 183,100 |
20 Mar 2024 | 0.8100 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 91,400 |
19 Mar 2024 | 0.7800 | 0.8300 | 0.7500 | 0.7900 | 0.7900 | 237,600 |
18 Mar 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 157,800 |
15 Mar 2024 | 0.7800 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 95,600 |
14 Mar 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 252,800 |
13 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 199,000 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.7500 | 0.8100 | 0.8100 | 622,900 |
11 Mar 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 141,600 |
08 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 262,700 |
07 Mar 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 261,800 |
06 Mar 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 257,900 |
05 Mar 2024 | 0.9200 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 332,600 |
04 Mar 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 130,400 |
01 Mar 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 670,500 |
29 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 295,400 |
28 Feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 216,500 |
27 Feb 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 203,600 |
26 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 152,000 |
23 Feb 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 196,900 |
22 Feb 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 198,700 |
21 Feb 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 215,900 |
20 Feb 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 124,100 |
16 Feb 2024 | 0.9500 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 640,500 |
15 Feb 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 138,700 |
14 Feb 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 222,000 |
13 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 174,600 |
12 Feb 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 291,000 |
09 Feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 272,300 |
08 Feb 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 157,300 |
07 Feb 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 310,500 |
06 Feb 2024 | 0.9500 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 270,000 |
05 Feb 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 413,600 |
02 Feb 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 200,000 |
01 Feb 2024 | 0.9100 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 867,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |