Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.8700 | 0.9200 | 0.8550 | 0.9100 | 0.9100 | 42,718 |
26 Jun 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 9,700 |
25 Jun 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 60,300 |
24 Jun 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 13,700 |
21 Jun 2024 | 0.8700 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 119,600 |
20 Jun 2024 | 0.8200 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 102,900 |
18 Jun 2024 | 0.9700 | 1.0000 | 0.7800 | 0.7800 | 0.7800 | 376,300 |
17 Jun 2024 | 1.0600 | 1.0600 | 0.9600 | 0.9900 | 0.9900 | 87,900 |
14 Jun 2024 | 1.0000 | 1.1100 | 0.9600 | 1.0600 | 1.0600 | 136,300 |
13 Jun 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 48,400 |
12 Jun 2024 | 0.9700 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 40,800 |
11 Jun 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 14,800 |
10 Jun 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 33,500 |
07 Jun 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 14,500 |
06 Jun 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 15,300 |
05 Jun 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 7,100 |
04 Jun 2024 | 1.0100 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 66,900 |
03 Jun 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 38,100 |
31 May 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 8,900 |
30 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 27,000 |
29 May 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 66,800 |
28 May 2024 | 1.0200 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 104,600 |
24 May 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 7,700 |
23 May 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 21,900 |
22 May 2024 | 1.0300 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 61,200 |
21 May 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,200 |
20 May 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 94,900 |
17 May 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 41,900 |
16 May 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 43,400 |
15 May 2024 | 0.9900 | 1.2700 | 0.9900 | 1.2200 | 1.2200 | 497,300 |
14 May 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 77,000 |
13 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 28,600 |
10 May 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,700 |
09 May 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 16,100 |
08 May 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 31,700 |
07 May 2024 | 0.9900 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 92,300 |
06 May 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,400 |
03 May 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 66,600 |
02 May 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 18,300 |
01 May 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 78,700 |
30 Apr 2024 | 1.0100 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 45,400 |
29 Apr 2024 | 1.0500 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 41,400 |
26 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 39,900 |
25 Apr 2024 | 0.9900 | 1.1400 | 0.9900 | 1.1200 | 1.1200 | 259,800 |
24 Apr 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 32,600 |
23 Apr 2024 | 0.9400 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 20,800 |
22 Apr 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 60,200 |
19 Apr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 77,200 |
18 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 17,900 |
17 Apr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 46,400 |
16 Apr 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 70,900 |
15 Apr 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 150,800 |
12 Apr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 30,700 |
11 Apr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1400 | 1.1400 | 90,800 |
10 Apr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 50,700 |
09 Apr 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 70,500 |
08 Apr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 87,000 |
05 Apr 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 162,800 |
04 Apr 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 122,600 |
03 Apr 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,400 |
02 Apr 2024 | 1.0900 | 1.0900 | 0.9700 | 0.9800 | 0.9800 | 70,600 |
01 Apr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 22,300 |
28 Mar 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 81,400 |
27 Mar 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 79,500 |
26 Mar 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 59,900 |
25 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 43,800 |
22 Mar 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 44,500 |
21 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 32,500 |
20 Mar 2024 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 55,300 |
19 Mar 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,300 |
18 Mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 56,700 |
15 Mar 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 35,200 |
14 Mar 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 79,000 |
13 Mar 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 102,700 |
12 Mar 2024 | 1.1400 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 90,800 |
11 Mar 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 41,600 |
08 Mar 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 44,600 |
07 Mar 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1400 | 1.1400 | 166,400 |
06 Mar 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 88,700 |
05 Mar 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 46,900 |
04 Mar 2024 | 1.3100 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 77,800 |
01 Mar 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 60,900 |
29 Feb 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 57,500 |
28 Feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 46,400 |
27 Feb 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 108,300 |
26 Feb 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 136,300 |
23 Feb 2024 | 1.3000 | 1.5000 | 1.2700 | 1.4700 | 1.4700 | 369,000 |
22 Feb 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 110,300 |
21 Feb 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 40,300 |
20 Feb 2024 | 1.3300 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 114,300 |
16 Feb 2024 | 1.0800 | 1.6100 | 1.0300 | 1.2500 | 1.2500 | 854,600 |
15 Feb 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0300 | 1.0300 | 179,400 |
14 Feb 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 54,100 |
13 Feb 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0300 | 1.0300 | 36,400 |
12 Feb 2024 | 0.8800 | 1.1600 | 0.8800 | 1.1000 | 1.1000 | 504,800 |
09 Feb 2024 | 0.8400 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 37,200 |
08 Feb 2024 | 0.8500 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 70,500 |
07 Feb 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 50,800 |
06 Feb 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 129,300 |
05 Feb 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 71,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |