Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 379,500 |
25 Jul 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 291,800 |
24 Jul 2024 | 0.8800 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 549,700 |
23 Jul 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 226,900 |
22 Jul 2024 | 0.9700 | 1.0000 | 0.8800 | 0.9000 | 0.9000 | 659,100 |
19 Jul 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 558,400 |
18 Jul 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 578,900 |
17 Jul 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 453,500 |
16 Jul 2024 | 1.0100 | 1.1500 | 1.0100 | 1.0900 | 1.0900 | 1,532,600 |
15 Jul 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 705,100 |
12 Jul 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 641,900 |
11 Jul 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 1,360,900 |
10 Jul 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 1,187,300 |
09 Jul 2024 | 1.0500 | 1.2100 | 1.0500 | 1.1600 | 1.1600 | 1,991,900 |
08 Jul 2024 | 1.1900 | 1.3100 | 1.0600 | 1.0900 | 1.0900 | 6,542,800 |
05 Jul 2024 | 0.9200 | 1.3200 | 0.9200 | 1.0600 | 1.0600 | 17,266,200 |
03 Jul 2024 | 0.8400 | 0.9600 | 0.8400 | 0.9400 | 0.9400 | 1,990,900 |
02 Jul 2024 | 0.8700 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 251,700 |
01 Jul 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 200,200 |
28 Jun 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 397,000 |
27 Jun 2024 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 251,700 |
26 Jun 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 296,600 |
25 Jun 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 158,700 |
24 Jun 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 415,300 |
21 Jun 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 180,200 |
20 Jun 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 179,500 |
18 Jun 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 240,800 |
17 Jun 2024 | 0.8700 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 251,100 |
14 Jun 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 435,700 |
13 Jun 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 245,300 |
12 Jun 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 387,900 |
11 Jun 2024 | 0.8900 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 508,200 |
10 Jun 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 232,800 |
07 Jun 2024 | 0.9500 | 1.0300 | 0.8800 | 0.9100 | 0.9100 | 763,300 |
06 Jun 2024 | 0.9200 | 1.0000 | 0.8900 | 0.9500 | 0.9500 | 841,500 |
05 Jun 2024 | 0.8800 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 640,300 |
04 Jun 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 247,300 |
03 Jun 2024 | 0.9300 | 0.9800 | 0.8600 | 0.9100 | 0.9100 | 514,500 |
31 May 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 226,100 |
30 May 2024 | 0.9100 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 728,600 |
29 May 2024 | 0.9400 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 477,900 |
28 May 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 452,200 |
24 May 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 642,100 |
23 May 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 732,900 |
22 May 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 767,500 |
21 May 2024 | 1.1100 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 640,500 |
20 May 2024 | 1.0000 | 1.2000 | 1.0000 | 1.1300 | 1.1300 | 990,000 |
17 May 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 633,300 |
16 May 2024 | 1.0200 | 1.1500 | 0.9700 | 1.1200 | 1.1200 | 841,500 |
15 May 2024 | 0.9900 | 1.0800 | 0.9400 | 1.0500 | 1.0500 | 927,700 |
14 May 2024 | 1.1600 | 1.2000 | 0.9700 | 1.0100 | 1.0100 | 3,702,900 |
13 May 2024 | 0.8400 | 1.0800 | 0.8400 | 1.0500 | 1.0500 | 3,568,500 |
10 May 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 298,800 |
09 May 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 355,300 |
08 May 2024 | 0.8300 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 225,800 |
07 May 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 291,200 |
06 May 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 560,900 |
03 May 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 731,400 |
02 May 2024 | 0.8300 | 0.8700 | 0.7800 | 0.8500 | 0.8500 | 402,400 |
01 May 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 180,300 |
30 Apr 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 210,400 |
29 Apr 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 340,500 |
26 Apr 2024 | 0.7900 | 0.8400 | 0.7600 | 0.8300 | 0.8300 | 231,200 |
25 Apr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 122,400 |
24 Apr 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 229,100 |
23 Apr 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 190,000 |
22 Apr 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 152,000 |
19 Apr 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 189,400 |
18 Apr 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 110,100 |
17 Apr 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 189,100 |
16 Apr 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 262,700 |
15 Apr 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 335,800 |
12 Apr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 167,000 |
11 Apr 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 203,800 |
10 Apr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 325,000 |
09 Apr 2024 | 0.8600 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 225,900 |
08 Apr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 179,400 |
05 Apr 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 269,800 |
04 Apr 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 217,800 |
03 Apr 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 249,400 |
02 Apr 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 413,000 |
01 Apr 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 237,400 |
28 Mar 2024 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 299,900 |
27 Mar 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 0.8800 | 502,300 |
26 Mar 2024 | 1.0600 | 1.0800 | 0.9100 | 0.9200 | 0.9200 | 550,700 |
25 Mar 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 349,000 |
22 Mar 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 380,300 |
21 Mar 2024 | 1.1300 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 865,300 |
20 Mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 376,500 |
19 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 133,100 |
18 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 261,200 |
15 Mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 218,400 |
14 Mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 378,800 |
13 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 253,800 |
12 Mar 2024 | 1.0300 | 1.1400 | 1.0200 | 1.1100 | 1.1100 | 751,200 |
11 Mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 585,500 |
08 Mar 2024 | 1.0000 | 1.0800 | 0.9800 | 1.0200 | 1.0200 | 754,000 |
07 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 314,900 |
06 Mar 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 438,500 |
05 Mar 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 325,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |