Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.6100 | 0.6100 | 0.5020 | 0.5020 | 0.5020 | 2,069,500 |
27 Jun 2024 | 0.6320 | 0.6420 | 0.6250 | 0.6330 | 0.6330 | 382,600 |
26 Jun 2024 | 0.6380 | 0.6450 | 0.6300 | 0.6370 | 0.6370 | 248,400 |
25 Jun 2024 | 0.6090 | 0.6440 | 0.6090 | 0.6300 | 0.6300 | 745,800 |
24 Jun 2024 | 0.6130 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 906,700 |
21 Jun 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5750 | 0.5750 | 1,350,600 |
20 Jun 2024 | 0.6210 | 0.6220 | 0.6000 | 0.6000 | 0.6000 | 831,500 |
18 Jun 2024 | 0.6200 | 0.6410 | 0.6100 | 0.6100 | 0.6100 | 514,900 |
17 Jun 2024 | 0.6400 | 0.6500 | 0.6110 | 0.6310 | 0.6310 | 1,188,900 |
14 Jun 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6420 | 0.6420 | 715,300 |
13 Jun 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6650 | 0.6650 | 736,900 |
12 Jun 2024 | 0.6800 | 0.6830 | 0.6320 | 0.6450 | 0.6450 | 804,100 |
11 Jun 2024 | 0.6200 | 0.6800 | 0.6160 | 0.6800 | 0.6800 | 618,100 |
10 Jun 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 1,166,500 |
07 Jun 2024 | 0.6800 | 0.6810 | 0.6310 | 0.6400 | 0.6400 | 1,256,600 |
06 Jun 2024 | 0.7050 | 0.7050 | 0.6800 | 0.6850 | 0.6850 | 554,300 |
05 Jun 2024 | 0.6950 | 0.7030 | 0.6810 | 0.6950 | 0.6950 | 526,500 |
04 Jun 2024 | 0.7010 | 0.7030 | 0.6850 | 0.6960 | 0.6960 | 718,200 |
03 Jun 2024 | 0.7290 | 0.7300 | 0.7000 | 0.7010 | 0.7010 | 800,700 |
31 May 2024 | 0.7250 | 0.7330 | 0.7060 | 0.7240 | 0.7240 | 649,900 |
30 May 2024 | 0.7050 | 0.7290 | 0.7000 | 0.7200 | 0.7200 | 411,200 |
29 May 2024 | 0.7200 | 0.7280 | 0.7110 | 0.7280 | 0.7280 | 688,100 |
28 May 2024 | 0.7100 | 0.7280 | 0.7020 | 0.7170 | 0.7170 | 587,700 |
24 May 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 723,900 |
23 May 2024 | 0.7400 | 0.7410 | 0.7000 | 0.7160 | 0.7160 | 1,154,000 |
22 May 2024 | 0.7310 | 0.7500 | 0.7200 | 0.7370 | 0.7370 | 501,300 |
21 May 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7370 | 0.7370 | 928,400 |
20 May 2024 | 0.8200 | 0.8200 | 0.7410 | 0.7520 | 0.7520 | 1,087,600 |
17 May 2024 | 0.8570 | 0.8900 | 0.7400 | 0.7930 | 0.7930 | 1,436,800 |
16 May 2024 | 0.8000 | 0.8900 | 0.8000 | 0.8380 | 0.8380 | 1,409,400 |
15 May 2024 | 0.7910 | 0.8210 | 0.7640 | 0.7980 | 0.7980 | 776,300 |
14 May 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7860 | 0.7860 | 614,800 |
13 May 2024 | 0.7960 | 0.7970 | 0.7110 | 0.7550 | 0.7550 | 1,125,800 |
10 May 2024 | 0.7900 | 0.7900 | 0.7350 | 0.7480 | 0.7480 | 893,000 |
09 May 2024 | 0.7600 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 389,600 |
08 May 2024 | 0.7500 | 0.7900 | 0.7440 | 0.7600 | 0.7600 | 562,400 |
07 May 2024 | 0.7980 | 0.7980 | 0.7630 | 0.7850 | 0.7850 | 367,300 |
06 May 2024 | 0.7750 | 0.8300 | 0.7570 | 0.7810 | 0.7810 | 1,157,000 |
03 May 2024 | 0.7900 | 0.8000 | 0.7540 | 0.7680 | 0.7680 | 735,300 |
02 May 2024 | 0.7800 | 0.7890 | 0.7400 | 0.7700 | 0.7700 | 577,600 |
01 May 2024 | 0.7630 | 0.7720 | 0.7400 | 0.7550 | 0.7550 | 585,000 |
30 Apr 2024 | 0.8050 | 0.8080 | 0.7510 | 0.7680 | 0.7680 | 921,100 |
29 Apr 2024 | 0.7700 | 0.8190 | 0.7520 | 0.7990 | 0.7990 | 950,400 |
26 Apr 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7520 | 0.7520 | 741,500 |
25 Apr 2024 | 0.7500 | 0.7670 | 0.7300 | 0.7540 | 0.7540 | 554,100 |
24 Apr 2024 | 0.7990 | 0.8000 | 0.7300 | 0.7520 | 0.7520 | 836,700 |
23 Apr 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7570 | 0.7570 | 1,459,300 |
22 Apr 2024 | 0.7310 | 0.7450 | 0.6800 | 0.7020 | 0.7020 | 1,617,400 |
19 Apr 2024 | 0.7500 | 0.7700 | 0.7100 | 0.7180 | 0.7180 | 989,800 |
18 Apr 2024 | 0.7800 | 0.8100 | 0.7530 | 0.7700 | 0.7700 | 634,000 |
17 Apr 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7960 | 0.7960 | 651,400 |
16 Apr 2024 | 0.7430 | 0.7950 | 0.7200 | 0.7820 | 0.7820 | 1,381,600 |
15 Apr 2024 | 0.8260 | 0.8330 | 0.7420 | 0.7540 | 0.7540 | 1,910,800 |
12 Apr 2024 | 0.8840 | 0.8840 | 0.8000 | 0.8110 | 0.8110 | 1,390,000 |
11 Apr 2024 | 0.8900 | 0.9090 | 0.8540 | 0.8810 | 0.8810 | 873,100 |
10 Apr 2024 | 0.9000 | 0.9000 | 0.8520 | 0.8770 | 0.8770 | 942,900 |
09 Apr 2024 | 0.9020 | 0.9800 | 0.8910 | 0.9000 | 0.9000 | 1,344,400 |
08 Apr 2024 | 0.9600 | 0.9700 | 0.8910 | 0.9010 | 0.9010 | 1,809,800 |
05 Apr 2024 | 0.9810 | 0.9990 | 0.9520 | 0.9520 | 0.9520 | 1,001,300 |
04 Apr 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 1,369,500 |
03 Apr 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9770 | 0.9770 | 1,373,500 |
02 Apr 2024 | 0.9880 | 0.9960 | 0.9500 | 0.9880 | 0.9880 | 1,175,500 |
01 Apr 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 1,360,500 |
28 Mar 2024 | 1.0200 | 1.0500 | 0.9850 | 0.9900 | 0.9900 | 1,775,700 |
27 Mar 2024 | 1.0900 | 1.1200 | 0.9500 | 1.0200 | 1.0200 | 2,419,100 |
26 Mar 2024 | 1.1700 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 2,266,600 |
25 Mar 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 1,907,700 |
22 Mar 2024 | 1.1200 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 1,700,200 |
21 Mar 2024 | 1.2800 | 1.2900 | 1.1400 | 1.1500 | 1.1500 | 2,279,100 |
20 Mar 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 1,639,500 |
19 Mar 2024 | 1.2200 | 1.2280 | 1.1000 | 1.1500 | 1.1500 | 1,914,300 |
18 Mar 2024 | 1.1400 | 1.3200 | 1.1310 | 1.2400 | 1.2400 | 4,454,700 |
15 Mar 2024 | 1.1300 | 1.1300 | 1.0310 | 1.1100 | 1.1100 | 1,969,700 |
14 Mar 2024 | 1.1800 | 1.1850 | 1.1000 | 1.1400 | 1.1400 | 1,458,400 |
13 Mar 2024 | 1.2100 | 1.2300 | 1.0800 | 1.1600 | 1.1600 | 4,788,600 |
12 Mar 2024 | 0.9700 | 1.2300 | 0.9500 | 1.2200 | 1.2200 | 5,531,900 |
11 Mar 2024 | 0.8890 | 1.0000 | 0.8700 | 0.9500 | 0.9500 | 3,346,700 |
08 Mar 2024 | 0.8940 | 0.9380 | 0.8400 | 0.8700 | 0.8700 | 2,549,600 |
07 Mar 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8850 | 0.8850 | 2,305,500 |
06 Mar 2024 | 0.8300 | 0.8770 | 0.8110 | 0.8410 | 0.8410 | 1,430,700 |
05 Mar 2024 | 0.8150 | 0.8450 | 0.7900 | 0.8300 | 0.8300 | 1,308,800 |
04 Mar 2024 | 0.8800 | 0.8870 | 0.8100 | 0.8340 | 0.8340 | 1,637,800 |
01 Mar 2024 | 0.8650 | 0.8700 | 0.8010 | 0.8520 | 0.8520 | 1,401,300 |
29 Feb 2024 | 0.8590 | 0.9150 | 0.8200 | 0.8310 | 0.8310 | 1,781,000 |
28 Feb 2024 | 0.8400 | 0.8790 | 0.8000 | 0.8430 | 0.8430 | 2,302,700 |
27 Feb 2024 | 0.8840 | 0.8900 | 0.7950 | 0.8400 | 0.8400 | 1,929,800 |
26 Feb 2024 | 0.8430 | 0.8900 | 0.8000 | 0.8690 | 0.8690 | 2,299,500 |
23 Feb 2024 | 0.8100 | 0.8250 | 0.7370 | 0.7990 | 0.7990 | 2,258,000 |
22 Feb 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 1,300,800 |
21 Feb 2024 | 0.8510 | 0.8600 | 0.7800 | 0.7850 | 0.7850 | 2,137,400 |
20 Feb 2024 | 0.9500 | 0.9600 | 0.8210 | 0.8690 | 0.8690 | 3,214,900 |
16 Feb 2024 | 0.8600 | 0.9400 | 0.8520 | 0.9000 | 0.9000 | 2,862,000 |
15 Feb 2024 | 0.8800 | 0.8930 | 0.8200 | 0.8690 | 0.8690 | 1,587,300 |
14 Feb 2024 | 0.7970 | 0.9100 | 0.7900 | 0.8600 | 0.8600 | 3,851,300 |
13 Feb 2024 | 0.8410 | 0.8470 | 0.7710 | 0.7830 | 0.7830 | 1,074,900 |
12 Feb 2024 | 0.7560 | 0.9050 | 0.7560 | 0.8420 | 0.8420 | 3,300,000 |
09 Feb 2024 | 0.7220 | 0.7500 | 0.7120 | 0.7490 | 0.7490 | 674,600 |
08 Feb 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7350 | 0.7350 | 537,200 |
07 Feb 2024 | 0.7310 | 0.7560 | 0.7120 | 0.7360 | 0.7360 | 477,200 |
06 Feb 2024 | 0.7600 | 0.7690 | 0.7160 | 0.7310 | 0.7310 | 1,102,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |