Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.9400 | 0.9600 | 0.9080 | 0.9140 | 0.9140 | 432,200 |
25 Jul 2024 | 0.9080 | 0.9390 | 0.8800 | 0.9250 | 0.9250 | 734,600 |
24 Jul 2024 | 0.9370 | 0.9500 | 0.9100 | 0.9110 | 0.9110 | 644,700 |
23 Jul 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 373,000 |
22 Jul 2024 | 0.9400 | 0.9750 | 0.9100 | 0.9410 | 0.9410 | 630,300 |
19 Jul 2024 | 0.9620 | 0.9700 | 0.9220 | 0.9230 | 0.9230 | 705,000 |
18 Jul 2024 | 1.0100 | 1.0250 | 0.9600 | 0.9720 | 0.9720 | 1,400,700 |
17 Jul 2024 | 1.0100 | 1.0700 | 0.9920 | 1.0100 | 1.0100 | 875,100 |
16 Jul 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 1,289,600 |
15 Jul 2024 | 0.9800 | 1.0300 | 0.9310 | 1.0000 | 1.0000 | 1,679,700 |
12 Jul 2024 | 0.9600 | 1.0200 | 0.9410 | 0.9970 | 0.9970 | 2,159,700 |
11 Jul 2024 | 0.8800 | 0.9830 | 0.8800 | 0.9680 | 0.9680 | 2,341,700 |
10 Jul 2024 | 0.8330 | 0.9060 | 0.8300 | 0.8810 | 0.8810 | 1,199,800 |
09 Jul 2024 | 0.8510 | 0.8760 | 0.8100 | 0.8500 | 0.8500 | 1,348,600 |
08 Jul 2024 | 0.8210 | 0.9080 | 0.8100 | 0.8570 | 0.8570 | 1,813,400 |
05 Jul 2024 | 0.8290 | 0.8300 | 0.7670 | 0.8290 | 0.8290 | 1,182,100 |
03 Jul 2024 | 0.7850 | 0.8410 | 0.7700 | 0.7820 | 0.7820 | 1,273,200 |
02 Jul 2024 | 0.8400 | 0.8540 | 0.7230 | 0.7800 | 0.7800 | 5,003,700 |
01 Jul 2024 | 0.9040 | 0.9370 | 0.8200 | 0.8330 | 0.8330 | 3,778,800 |
28 Jun 2024 | 1.0600 | 1.0700 | 0.9000 | 0.9010 | 0.9010 | 15,129,100 |
27 Jun 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 887,700 |
26 Jun 2024 | 0.9440 | 1.0200 | 0.9440 | 0.9900 | 0.9900 | 1,190,400 |
25 Jun 2024 | 0.9940 | 0.9980 | 0.9380 | 0.9600 | 0.9600 | 1,260,300 |
24 Jun 2024 | 0.9190 | 1.0100 | 0.9020 | 1.0000 | 1.0000 | 1,722,400 |
21 Jun 2024 | 0.9410 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 1,650,000 |
20 Jun 2024 | 0.9700 | 0.9980 | 0.9020 | 0.9590 | 0.9590 | 943,800 |
18 Jun 2024 | 0.8940 | 0.9950 | 0.8670 | 0.9530 | 0.9530 | 1,735,600 |
17 Jun 2024 | 0.8820 | 0.9400 | 0.8500 | 0.9060 | 0.9060 | 2,334,500 |
14 Jun 2024 | 0.9630 | 0.9890 | 0.8700 | 0.8810 | 0.8810 | 2,906,600 |
13 Jun 2024 | 1.0600 | 1.0700 | 0.9500 | 0.9630 | 0.9630 | 1,695,300 |
12 Jun 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 1,045,400 |
11 Jun 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 1,298,000 |
10 Jun 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 1,242,600 |
07 Jun 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 959,000 |
06 Jun 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 1,093,000 |
05 Jun 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 1,028,700 |
04 Jun 2024 | 1.0700 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 921,500 |
03 Jun 2024 | 1.1600 | 1.1650 | 1.0500 | 1.1000 | 1.1000 | 1,444,800 |
31 May 2024 | 1.2000 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 1,767,300 |
30 May 2024 | 1.1700 | 1.2500 | 1.1300 | 1.2100 | 1.2100 | 2,217,300 |
29 May 2024 | 1.0300 | 1.2500 | 0.9700 | 1.1500 | 1.1500 | 3,200,500 |
28 May 2024 | 0.9500 | 1.0500 | 0.9200 | 1.0200 | 1.0200 | 1,595,300 |
24 May 2024 | 0.9560 | 1.0200 | 0.9430 | 0.9460 | 0.9460 | 1,695,600 |
23 May 2024 | 0.9900 | 0.9910 | 0.9100 | 0.9550 | 0.9550 | 1,511,400 |
22 May 2024 | 0.9100 | 1.0300 | 0.8700 | 0.9640 | 0.9640 | 2,050,300 |
21 May 2024 | 0.9270 | 0.9680 | 0.8660 | 0.9000 | 0.9000 | 1,964,700 |
20 May 2024 | 0.9780 | 1.0100 | 0.8980 | 0.9490 | 0.9490 | 1,732,800 |
17 May 2024 | 0.9110 | 0.9760 | 0.8900 | 0.9670 | 0.9670 | 1,904,700 |
16 May 2024 | 0.9200 | 0.9800 | 0.8600 | 0.9160 | 0.9160 | 1,878,000 |
15 May 2024 | 1.0700 | 1.1300 | 0.9010 | 0.9170 | 0.9170 | 2,993,100 |
14 May 2024 | 1.2000 | 1.2600 | 1.0500 | 1.0550 | 1.0550 | 2,490,100 |
13 May 2024 | 1.1500 | 1.2700 | 1.1110 | 1.1700 | 1.1700 | 2,469,600 |
10 May 2024 | 1.1800 | 1.2300 | 1.1000 | 1.1350 | 1.1350 | 1,187,500 |
09 May 2024 | 1.2300 | 1.2500 | 1.0800 | 1.1400 | 1.1400 | 1,898,100 |
08 May 2024 | 1.1000 | 1.3050 | 1.0300 | 1.2100 | 1.2100 | 3,733,400 |
07 May 2024 | 0.9500 | 1.1800 | 0.9100 | 1.1000 | 1.1000 | 3,813,000 |
06 May 2024 | 1.1900 | 1.2300 | 0.9200 | 0.9360 | 0.9360 | 3,918,300 |
03 May 2024 | 1.0800 | 1.2500 | 1.0600 | 1.1400 | 1.1400 | 6,708,400 |
02 May 2024 | 0.8180 | 1.0000 | 0.8100 | 0.9980 | 0.9980 | 4,181,400 |
01 May 2024 | 0.8150 | 0.8880 | 0.8000 | 0.8070 | 0.8070 | 2,234,900 |
30 Apr 2024 | 0.7600 | 0.8170 | 0.7400 | 0.8100 | 0.8100 | 2,344,900 |
29 Apr 2024 | 0.7060 | 0.7680 | 0.7000 | 0.7640 | 0.7640 | 1,029,400 |
26 Apr 2024 | 0.7100 | 0.7290 | 0.6650 | 0.7050 | 0.7050 | 1,111,500 |
25 Apr 2024 | 0.7490 | 0.7510 | 0.6800 | 0.6930 | 0.6930 | 1,572,800 |
24 Apr 2024 | 0.7200 | 0.7690 | 0.7100 | 0.7460 | 0.7460 | 1,725,100 |
23 Apr 2024 | 0.6860 | 0.7700 | 0.6640 | 0.7270 | 0.7270 | 1,971,400 |
22 Apr 2024 | 0.6900 | 0.7200 | 0.6400 | 0.6920 | 0.6920 | 1,577,300 |
19 Apr 2024 | 0.5860 | 0.7100 | 0.5820 | 0.6910 | 0.6910 | 2,843,200 |
18 Apr 2024 | 0.5800 | 0.6200 | 0.5540 | 0.5820 | 0.5820 | 1,033,000 |
17 Apr 2024 | 0.5930 | 0.6250 | 0.5550 | 0.5710 | 0.5710 | 1,516,600 |
16 Apr 2024 | 0.5810 | 0.6230 | 0.5600 | 0.5930 | 0.5930 | 1,162,100 |
15 Apr 2024 | 0.6010 | 0.6100 | 0.5620 | 0.5930 | 0.5930 | 1,614,700 |
12 Apr 2024 | 0.6400 | 0.6600 | 0.6110 | 0.6180 | 0.6180 | 966,900 |
11 Apr 2024 | 0.6670 | 0.6780 | 0.6200 | 0.6480 | 0.6480 | 1,779,700 |
10 Apr 2024 | 0.7000 | 0.7150 | 0.6430 | 0.6660 | 0.6660 | 2,259,500 |
09 Apr 2024 | 0.6850 | 0.7490 | 0.6760 | 0.7090 | 0.7090 | 1,255,300 |
08 Apr 2024 | 0.7630 | 0.8400 | 0.6500 | 0.6630 | 0.6630 | 3,188,600 |
05 Apr 2024 | 0.6640 | 0.7920 | 0.6000 | 0.7720 | 0.7720 | 4,795,700 |
04 Apr 2024 | 0.6040 | 0.6870 | 0.5730 | 0.6500 | 0.6500 | 4,235,800 |
03 Apr 2024 | 0.5500 | 0.7200 | 0.5400 | 0.6040 | 0.6040 | 9,106,100 |
02 Apr 2024 | 0.5100 | 0.5150 | 0.4880 | 0.4940 | 0.4940 | 1,173,400 |
01 Apr 2024 | 0.5200 | 0.5200 | 0.5020 | 0.5090 | 0.5090 | 674,400 |
28 Mar 2024 | 0.5190 | 0.5290 | 0.4970 | 0.5100 | 0.5100 | 1,015,800 |
27 Mar 2024 | 0.4800 | 0.5190 | 0.4740 | 0.5170 | 0.5170 | 1,563,200 |
26 Mar 2024 | 0.5000 | 0.5000 | 0.4420 | 0.4730 | 0.4730 | 2,084,100 |
25 Mar 2024 | 0.5170 | 0.5170 | 0.4950 | 0.4960 | 0.4960 | 1,070,800 |
22 Mar 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5070 | 0.5070 | 940,800 |
21 Mar 2024 | 0.5210 | 0.5350 | 0.5050 | 0.5270 | 0.5270 | 984,500 |
20 Mar 2024 | 0.5140 | 0.5420 | 0.4980 | 0.5260 | 0.5260 | 1,909,700 |
19 Mar 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 1,346,600 |
18 Mar 2024 | 0.5210 | 0.5430 | 0.5010 | 0.5110 | 0.5110 | 825,700 |
15 Mar 2024 | 0.4920 | 0.5280 | 0.4900 | 0.5240 | 0.5240 | 2,212,700 |
14 Mar 2024 | 0.5230 | 0.5400 | 0.4900 | 0.4940 | 0.4940 | 1,479,400 |
13 Mar 2024 | 0.5600 | 0.5600 | 0.5110 | 0.5240 | 0.5240 | 1,384,500 |
12 Mar 2024 | 0.5800 | 0.5900 | 0.5360 | 0.5460 | 0.5460 | 1,353,500 |
11 Mar 2024 | 0.6130 | 0.6130 | 0.5780 | 0.5780 | 0.5780 | 1,324,300 |
08 Mar 2024 | 0.5740 | 0.6200 | 0.5610 | 0.6100 | 0.6100 | 2,345,500 |
07 Mar 2024 | 0.5460 | 0.5530 | 0.5200 | 0.5520 | 0.5520 | 1,410,800 |
06 Mar 2024 | 0.5600 | 0.5800 | 0.5350 | 0.5410 | 0.5410 | 873,700 |
05 Mar 2024 | 0.6100 | 0.6120 | 0.5450 | 0.5450 | 0.5450 | 1,473,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |