Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.8100 | 0.8220 | 0.8050 | 0.8150 | 0.8150 | 4,480,701 |
24 Jun 2024 | 0.8200 | 0.8250 | 0.7850 | 0.8000 | 0.8000 | 7,378,273 |
21 Jun 2024 | 0.8550 | 0.8550 | 0.8150 | 0.8250 | 0.8250 | 62,612,834 |
20 Jun 2024 | 0.8450 | 0.8550 | 0.8350 | 0.8550 | 0.8550 | 7,570,285 |
19 Jun 2024 | 0.8450 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 5,147,341 |
18 Jun 2024 | 0.8550 | 0.8600 | 0.8300 | 0.8450 | 0.8450 | 6,402,613 |
17 Jun 2024 | 0.8450 | 0.8600 | 0.8325 | 0.8450 | 0.8450 | 7,850,403 |
14 Jun 2024 | 0.8750 | 0.8750 | 0.8325 | 0.8400 | 0.8400 | 7,593,428 |
13 Jun 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8450 | 0.8450 | 9,626,421 |
12 Jun 2024 | 0.8850 | 0.8950 | 0.8400 | 0.8500 | 0.8500 | 23,990,442 |
11 Jun 2024 | 0.9300 | 0.9450 | 0.9175 | 0.9200 | 0.9200 | 5,624,522 |
07 Jun 2024 | 0.9400 | 0.9600 | 0.9350 | 0.9450 | 0.9450 | 7,026,726 |
06 Jun 2024 | 0.9500 | 0.9550 | 0.9150 | 0.9300 | 0.9300 | 6,362,070 |
05 Jun 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9350 | 0.9350 | 5,036,339 |
04 Jun 2024 | 0.9400 | 0.9550 | 0.9350 | 0.9550 | 0.9550 | 4,136,269 |
03 Jun 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 4,362,556 |
31 May 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 10,673,502 |
30 May 2024 | 0.9650 | 0.9650 | 0.9250 | 0.9350 | 0.9350 | 6,029,234 |
29 May 2024 | 0.9550 | 0.9800 | 0.9525 | 0.9700 | 0.9700 | 8,521,095 |
28 May 2024 | 0.9450 | 0.9750 | 0.9425 | 0.9650 | 0.9650 | 5,717,669 |
27 May 2024 | 1.0050 | 1.0050 | 0.9300 | 0.9350 | 0.9350 | 14,139,421 |
24 May 2024 | 0.9750 | 1.0050 | 0.9650 | 0.9950 | 0.9950 | 5,528,545 |
23 May 2024 | 1.0150 | 1.0250 | 0.9800 | 0.9900 | 0.9900 | 10,833,942 |
22 May 2024 | 1.0650 | 1.0800 | 1.0350 | 1.0400 | 1.0400 | 10,029,471 |
21 May 2024 | 1.0700 | 1.0850 | 1.0500 | 1.0650 | 1.0650 | 11,344,044 |
20 May 2024 | 1.0450 | 1.0725 | 1.0450 | 1.0700 | 1.0700 | 8,795,545 |
17 May 2024 | 0.9850 | 1.0200 | 0.9850 | 1.0200 | 1.0200 | 9,228,000 |
16 May 2024 | 0.9950 | 0.9950 | 0.9775 | 0.9900 | 0.9900 | 7,046,900 |
15 May 2024 | 0.9950 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 5,040,111 |
14 May 2024 | 0.9750 | 0.9950 | 0.9750 | 0.9750 | 0.9750 | 4,939,968 |
13 May 2024 | 0.9950 | 0.9950 | 0.9625 | 0.9800 | 0.9800 | 6,766,679 |
10 May 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 7,108,845 |
09 May 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 4,111,357 |
08 May 2024 | 1.0000 | 1.0050 | 0.9750 | 0.9850 | 0.9850 | 6,623,445 |
07 May 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 10,133,611 |
06 May 2024 | 0.9700 | 0.9900 | 0.9625 | 0.9850 | 0.9850 | 10,273,939 |
03 May 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 5,541,989 |
02 May 2024 | 0.9500 | 0.9675 | 0.9375 | 0.9500 | 0.9500 | 6,317,570 |
01 May 2024 | 0.9200 | 0.9650 | 0.9175 | 0.9650 | 0.9650 | 10,078,632 |
30 Apr 2024 | 0.9100 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 13,086,085 |
29 Apr 2024 | 0.8900 | 0.9125 | 0.8850 | 0.9100 | 0.9100 | 10,045,180 |
26 Apr 2024 | 0.8800 | 0.8800 | 0.8675 | 0.8750 | 0.8750 | 2,475,233 |
24 Apr 2024 | 0.8850 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 6,161,205 |
23 Apr 2024 | 0.9000 | 0.9075 | 0.8750 | 0.8800 | 0.8800 | 5,013,138 |
22 Apr 2024 | 0.8700 | 0.8950 | 0.8700 | 0.8850 | 0.8850 | 5,381,179 |
19 Apr 2024 | 0.8650 | 0.8800 | 0.8475 | 0.8500 | 0.8500 | 4,451,776 |
18 Apr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 3,397,143 |
17 Apr 2024 | 0.8650 | 0.8950 | 0.8600 | 0.8700 | 0.8700 | 6,116,520 |
16 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 6,639,154 |
15 Apr 2024 | 0.8550 | 0.9000 | 0.8550 | 0.8950 | 0.8950 | 8,358,656 |
12 Apr 2024 | 0.8750 | 0.8750 | 0.8475 | 0.8600 | 0.8600 | 4,908,321 |
11 Apr 2024 | 0.8650 | 0.8900 | 0.8600 | 0.8850 | 0.8850 | 4,660,739 |
10 Apr 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8750 | 0.8750 | 5,006,919 |
09 Apr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 6,290,204 |
08 Apr 2024 | 0.8750 | 0.8825 | 0.8625 | 0.8700 | 0.8700 | 5,274,250 |
05 Apr 2024 | 0.8550 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 5,383,845 |
04 Apr 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 8,027,673 |
03 Apr 2024 | 0.8350 | 0.8475 | 0.8350 | 0.8350 | 0.8350 | 3,749,221 |
02 Apr 2024 | 0.8200 | 0.8500 | 0.8150 | 0.8350 | 0.8350 | 6,911,545 |
28 Mar 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8100 | 0.8100 | 7,485,943 |
27 Mar 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 3,597,999 |
26 Mar 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7700 | 0.7700 | 4,652,273 |
25 Mar 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 3,338,561 |
22 Mar 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7850 | 0.7850 | 4,949,016 |
21 Mar 2024 | 0.8050 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 9,936,209 |
20 Mar 2024 | 0.7800 | 0.7825 | 0.7625 | 0.7700 | 0.7700 | 7,649,322 |
19 Mar 2024 | 0.7500 | 0.8025 | 0.7500 | 0.8000 | 0.8000 | 12,021,507 |
18 Mar 2024 | 0.7400 | 0.7750 | 0.7200 | 0.7400 | 0.7400 | 15,007,359 |
15 Mar 2024 | 0.7900 | 0.7975 | 0.7550 | 0.7600 | 0.7600 | 32,091,829 |
14 Mar 2024 | 0.8250 | 0.8400 | 0.7950 | 0.8050 | 0.8050 | 12,021,486 |
13 Mar 2024 | 0.8300 | 0.8300 | 0.8125 | 0.8200 | 0.8200 | 5,350,194 |
12 Mar 2024 | 0.8100 | 0.8275 | 0.8075 | 0.8250 | 0.8250 | 4,559,165 |
11 Mar 2024 | 0.8250 | 0.8300 | 0.7900 | 0.7950 | 0.7950 | 5,052,370 |
08 Mar 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 5,374,229 |
07 Mar 2024 | 0.8050 | 0.8275 | 0.8000 | 0.8250 | 0.8250 | 5,365,136 |
06 Mar 2024 | 0.7850 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 11,631,890 |
05 Mar 2024 | 0.8050 | 0.8050 | 0.7700 | 0.7850 | 0.7850 | 5,167,846 |
04 Mar 2024 | 0.7750 | 0.8100 | 0.7700 | 0.8050 | 0.8050 | 13,687,833 |
01 Mar 2024 | 0.7200 | 0.7725 | 0.7100 | 0.7700 | 0.7700 | 13,079,766 |
29 Feb 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7050 | 0.7050 | 9,096,986 |
28 Feb 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7150 | 0.7150 | 9,075,709 |
27 Feb 2024 | 0.7150 | 0.7200 | 0.6950 | 0.7050 | 0.7050 | 6,289,565 |
26 Feb 2024 | 0.7100 | 0.7450 | 0.7100 | 0.7300 | 0.7300 | 4,811,458 |
23 Feb 2024 | 0.7050 | 0.7250 | 0.6950 | 0.7050 | 0.7050 | 7,137,572 |
22 Feb 2024 | 0.6800 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 4,512,221 |
21 Feb 2024 | 0.6600 | 0.6850 | 0.6450 | 0.6700 | 0.6700 | 6,132,263 |
20 Feb 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 3,177,230 |
19 Feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 4,402,529 |
16 Feb 2024 | 0.6550 | 0.6900 | 0.6500 | 0.6850 | 0.6850 | 7,796,486 |
15 Feb 2024 | 0.6500 | 0.6675 | 0.6350 | 0.6400 | 0.6400 | 9,790,533 |
14 Feb 2024 | 0.6400 | 0.6500 | 0.6275 | 0.6400 | 0.6400 | 5,768,588 |
13 Feb 2024 | 0.6350 | 0.6600 | 0.6225 | 0.6500 | 0.6500 | 7,272,789 |
12 Feb 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 15,906,622 |
09 Feb 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6500 | 0.6500 | 7,134,970 |
08 Feb 2024 | 0.6850 | 0.6900 | 0.6650 | 0.6800 | 0.6800 | 5,239,922 |
07 Feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 7,882,549 |
06 Feb 2024 | 0.7000 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 8,469,783 |
05 Feb 2024 | 0.7400 | 0.7500 | 0.7050 | 0.7050 | 0.7050 | 6,168,052 |
02 Feb 2024 | 0.7600 | 0.7675 | 0.7500 | 0.7550 | 0.7550 | 5,228,062 |
02 Feb 2024 | 0.025 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |