Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.6600 | 0.7052 | 0.6600 | 0.6901 | 0.6901 | 171,705 |
20 Jun 2024 | 0.7090 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 186,400 |
18 Jun 2024 | 0.7400 | 0.7490 | 0.7100 | 0.7300 | 0.7300 | 194,600 |
17 Jun 2024 | 0.7900 | 0.8050 | 0.7400 | 0.7440 | 0.7440 | 71,900 |
14 Jun 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7860 | 0.7860 | 86,300 |
13 Jun 2024 | 0.8500 | 0.8590 | 0.8000 | 0.8000 | 0.8000 | 129,300 |
12 Jun 2024 | 0.8800 | 0.9000 | 0.8280 | 0.8650 | 0.8650 | 234,400 |
11 Jun 2024 | 0.7910 | 0.8700 | 0.7020 | 0.8640 | 0.8640 | 397,200 |
10 Jun 2024 | 0.6340 | 0.7450 | 0.6340 | 0.6900 | 0.6900 | 219,800 |
07 Jun 2024 | 0.6050 | 0.7800 | 0.5740 | 0.6340 | 0.6340 | 418,600 |
06 Jun 2024 | 0.6510 | 0.7000 | 0.6140 | 0.6200 | 0.6200 | 157,000 |
05 Jun 2024 | 0.6420 | 0.6880 | 0.6210 | 0.6500 | 0.6500 | 194,800 |
04 Jun 2024 | 0.6800 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 130,500 |
03 Jun 2024 | 0.7500 | 0.7500 | 0.6620 | 0.6830 | 0.6830 | 241,500 |
31 May 2024 | 0.7500 | 0.7730 | 0.7200 | 0.7240 | 0.7240 | 88,600 |
30 May 2024 | 0.7030 | 0.7460 | 0.7030 | 0.7400 | 0.7400 | 57,700 |
29 May 2024 | 0.7300 | 0.7460 | 0.7020 | 0.7170 | 0.7170 | 120,200 |
28 May 2024 | 0.7130 | 0.7560 | 0.7130 | 0.7300 | 0.7300 | 95,000 |
24 May 2024 | 0.7100 | 0.7500 | 0.6850 | 0.7470 | 0.7470 | 108,300 |
23 May 2024 | 0.7920 | 0.8200 | 0.6900 | 0.7200 | 0.7200 | 242,500 |
22 May 2024 | 0.7000 | 0.7900 | 0.6840 | 0.7700 | 0.7700 | 100,500 |
21 May 2024 | 0.7030 | 0.7500 | 0.6850 | 0.7110 | 0.7110 | 119,800 |
20 May 2024 | 0.7600 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 172,000 |
17 May 2024 | 0.7500 | 0.7910 | 0.7500 | 0.7700 | 0.7700 | 47,100 |
16 May 2024 | 0.7960 | 0.8300 | 0.7540 | 0.7630 | 0.7630 | 231,900 |
15 May 2024 | 0.9000 | 0.9000 | 0.7900 | 0.8240 | 0.8240 | 301,900 |
14 May 2024 | 0.8500 | 0.9000 | 0.8020 | 0.8700 | 0.8700 | 243,400 |
13 May 2024 | 0.7810 | 0.8500 | 0.7650 | 0.8440 | 0.8440 | 182,100 |
10 May 2024 | 0.8190 | 0.8380 | 0.7810 | 0.8000 | 0.8000 | 168,200 |
09 May 2024 | 0.8100 | 0.8300 | 0.7910 | 0.8180 | 0.8180 | 80,100 |
08 May 2024 | 0.8300 | 0.8400 | 0.7850 | 0.8100 | 0.8100 | 177,800 |
07 May 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8210 | 0.8210 | 165,600 |
06 May 2024 | 0.8430 | 0.8880 | 0.8140 | 0.8310 | 0.8310 | 466,000 |
03 May 2024 | 0.8370 | 0.8700 | 0.7810 | 0.8030 | 0.8030 | 168,800 |
02 May 2024 | 0.8900 | 0.9150 | 0.8000 | 0.8340 | 0.8340 | 68,700 |
01 May 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8330 | 0.8330 | 88,300 |
30 Apr 2024 | 0.8320 | 0.8500 | 0.8110 | 0.8370 | 0.8370 | 29,400 |
29 Apr 2024 | 0.8100 | 0.8480 | 0.7800 | 0.8480 | 0.8480 | 104,000 |
26 Apr 2024 | 0.7950 | 0.8500 | 0.7930 | 0.7950 | 0.7950 | 72,200 |
25 Apr 2024 | 0.8300 | 0.8500 | 0.7930 | 0.8020 | 0.8020 | 108,300 |
24 Apr 2024 | 0.8400 | 0.8500 | 0.8110 | 0.8330 | 0.8330 | 42,600 |
23 Apr 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 110,200 |
22 Apr 2024 | 0.8740 | 0.8900 | 0.8050 | 0.8280 | 0.8280 | 85,100 |
19 Apr 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8380 | 0.8380 | 201,200 |
18 Apr 2024 | 0.8970 | 0.9440 | 0.8230 | 0.9300 | 0.9300 | 231,600 |
17 Apr 2024 | 0.9200 | 0.9380 | 0.8700 | 0.9000 | 0.9000 | 110,500 |
16 Apr 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9150 | 0.9150 | 58,700 |
15 Apr 2024 | 1.0200 | 1.0200 | 0.9220 | 0.9440 | 0.9440 | 89,500 |
12 Apr 2024 | 0.9500 | 0.9900 | 0.9030 | 0.9610 | 0.9610 | 280,900 |
11 Apr 2024 | 0.9800 | 0.9900 | 0.9210 | 0.9250 | 0.9250 | 108,600 |
10 Apr 2024 | 1.0000 | 1.0300 | 0.9640 | 0.9680 | 0.9680 | 149,000 |
09 Apr 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 68,600 |
08 Apr 2024 | 1.0600 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 248,600 |
05 Apr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 79,000 |
04 Apr 2024 | 1.0200 | 1.2100 | 1.0200 | 1.0600 | 1.0600 | 244,400 |
03 Apr 2024 | 1.0400 | 1.0900 | 0.9900 | 1.0100 | 1.0100 | 410,100 |
02 Apr 2024 | 1.1800 | 1.2400 | 1.0500 | 1.0900 | 1.0900 | 519,600 |
01 Apr 2024 | 0.9800 | 1.3400 | 0.9800 | 1.2500 | 1.2500 | 1,345,100 |
28 Mar 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 115,400 |
27 Mar 2024 | 0.9880 | 0.9880 | 0.9400 | 0.9700 | 0.9700 | 111,500 |
26 Mar 2024 | 0.9500 | 1.0270 | 0.9500 | 0.9700 | 0.9700 | 118,100 |
25 Mar 2024 | 0.9640 | 0.9790 | 0.9200 | 0.9600 | 0.9600 | 209,800 |
22 Mar 2024 | 0.9700 | 1.0270 | 0.9350 | 0.9710 | 0.9710 | 129,900 |
21 Mar 2024 | 1.0300 | 1.0700 | 0.9750 | 0.9750 | 0.9750 | 140,300 |
20 Mar 2024 | 0.9800 | 1.0500 | 0.9570 | 1.0200 | 1.0200 | 157,800 |
19 Mar 2024 | 0.9500 | 0.9850 | 0.9050 | 0.9630 | 0.9630 | 144,600 |
18 Mar 2024 | 0.9500 | 1.0000 | 0.9290 | 0.9300 | 0.9300 | 190,500 |
15 Mar 2024 | 0.9500 | 0.9720 | 0.9200 | 0.9390 | 0.9390 | 248,700 |
14 Mar 2024 | 1.0200 | 1.0600 | 0.9310 | 0.9500 | 0.9500 | 554,300 |
13 Mar 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 181,600 |
12 Mar 2024 | 1.1300 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 232,700 |
11 Mar 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 322,800 |
08 Mar 2024 | 1.2000 | 1.2700 | 1.1400 | 1.1700 | 1.1700 | 268,500 |
07 Mar 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 137,300 |
06 Mar 2024 | 1.2900 | 1.2900 | 1.1950 | 1.2500 | 1.2500 | 228,600 |
05 Mar 2024 | 1.3000 | 1.3800 | 1.2000 | 1.2500 | 1.2500 | 415,200 |
04 Mar 2024 | 1.2600 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 233,900 |
01 Mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 213,400 |
29 Feb 2024 | 1.3000 | 1.4700 | 1.2300 | 1.2700 | 1.2700 | 568,900 |
28 Feb 2024 | 1.2900 | 1.3700 | 1.1800 | 1.2300 | 1.2300 | 459,300 |
27 Feb 2024 | 1.4100 | 1.4300 | 1.2700 | 1.3000 | 1.3000 | 294,700 |
26 Feb 2024 | 1.3000 | 1.4600 | 1.2500 | 1.4000 | 1.4000 | 341,000 |
23 Feb 2024 | 1.2800 | 1.3300 | 1.2190 | 1.2600 | 1.2600 | 148,200 |
22 Feb 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 157,500 |
21 Feb 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 175,700 |
20 Feb 2024 | 1.3800 | 1.4080 | 1.2620 | 1.2900 | 1.2900 | 265,800 |
16 Feb 2024 | 1.5000 | 1.5100 | 1.3400 | 1.4000 | 1.4000 | 398,000 |
15 Feb 2024 | 1.6100 | 1.6570 | 1.5000 | 1.5900 | 1.5900 | 224,700 |
14 Feb 2024 | 1.3900 | 1.6100 | 1.3600 | 1.5900 | 1.5900 | 403,800 |
13 Feb 2024 | 1.4000 | 1.4650 | 1.3600 | 1.4000 | 1.4000 | 195,900 |
12 Feb 2024 | 1.3700 | 1.5200 | 1.3580 | 1.4400 | 1.4400 | 196,400 |
09 Feb 2024 | 1.3100 | 1.4700 | 1.2950 | 1.4200 | 1.4200 | 267,900 |
08 Feb 2024 | 1.2000 | 1.3300 | 1.1900 | 1.3100 | 1.3100 | 212,500 |
07 Feb 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 134,400 |
06 Feb 2024 | 1.2500 | 1.3100 | 1.1700 | 1.2300 | 1.2300 | 172,800 |
05 Feb 2024 | 1.3000 | 1.3500 | 1.2200 | 1.2700 | 1.2700 | 296,800 |
02 Feb 2024 | 1.3500 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 281,300 |
01 Feb 2024 | 1.3780 | 1.4000 | 1.3450 | 1.3800 | 1.3800 | 104,200 |
31 Jan 2024 | 1.3800 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 231,900 |
30 Jan 2024 | 1.4800 | 1.5300 | 1.3200 | 1.3900 | 1.3900 | 280,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |