Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.0800 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 58,922,400 |
25 Jun 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 36,449,670 |
24 Jun 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 44,935,600 |
21 Jun 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 23,543,400 |
20 Jun 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 51,463,839 |
19 Jun 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 38,101,639 |
18 Jun 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 30,678,400 |
17 Jun 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 52,204,410 |
14 Jun 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 80,466,250 |
13 Jun 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 51,320,600 |
12 Jun 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 64,671,060 |
11 Jun 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 43,941,460 |
07 Jun 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 65,718,400 |
06 Jun 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 111,598,600 |
05 Jun 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 92,088,832 |
04 Jun 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 127,519,526 |
03 Jun 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 248,714,578 |
31 May 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 236,669,246 |
30 May 2024 | 1.4800 | 1.5400 | 1.3100 | 1.3600 | 1.3600 | 343,335,246 |
29 May 2024 | 1.3400 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 477,252,234 |
28 May 2024 | 1.1500 | 1.2800 | 1.1400 | 1.2800 | 1.2800 | 148,992,413 |
27 May 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1600 | 1.1600 | 82,941,500 |
24 May 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 61,626,407 |
23 May 2024 | 1.1200 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 107,802,900 |
22 May 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 15,735,300 |
21 May 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 24,113,700 |
20 May 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 22,082,260 |
17 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 16,954,700 |
16 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 16,976,000 |
15 May 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 15,418,800 |
14 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 14,244,404 |
13 May 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 12,212,700 |
10 May 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 18,714,900 |
09 May 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 17,670,900 |
08 May 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 17,250,700 |
07 May 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 27,150,303 |
06 May 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 48,636,500 |
30 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 38,306,528 |
29 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 42,503,160 |
26 Apr 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 29,313,600 |
25 Apr 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 36,269,300 |
24 Apr 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 52,103,903 |
23 Apr 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 28,100,200 |
22 Apr 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 25,136,100 |
19 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 26,569,800 |
18 Apr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 40,899,403 |
17 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 48,571,098 |
16 Apr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 72,528,400 |
15 Apr 2024 | 1.1300 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 65,176,900 |
12 Apr 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 28,018,302 |
11 Apr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 27,204,282 |
10 Apr 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 33,640,900 |
09 Apr 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 34,003,660 |
08 Apr 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 68,694,788 |
03 Apr 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 63,932,970 |
02 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 39,506,381 |
01 Apr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 41,451,003 |
29 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 11,082,900 |
28 Mar 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 27,453,161 |
27 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 25,634,400 |
26 Mar 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 35,790,415 |
25 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 25,057,700 |
22 Mar 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 46,694,200 |
21 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 39,207,039 |
20 Mar 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 35,600,900 |
19 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 43,108,606 |
18 Mar 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 61,699,300 |
15 Mar 2024 | 1.2100 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 87,173,808 |
14 Mar 2024 | 1.1800 | 1.3000 | 1.1800 | 1.2200 | 1.2200 | 107,150,408 |
13 Mar 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 28,402,900 |
12 Mar 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 32,835,700 |
11 Mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 33,929,000 |
08 Mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 45,478,100 |
07 Mar 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 71,968,800 |
06 Mar 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 38,999,700 |
05 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 30,162,300 |
04 Mar 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 51,271,275 |
01 Mar 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 32,886,200 |
29 Feb 2024 | 1.1700 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 44,588,067 |
28 Feb 2024 | 1.2500 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 70,557,447 |
27 Feb 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 39,697,100 |
26 Feb 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 46,643,889 |
23 Feb 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 33,957,004 |
22 Feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 31,817,333 |
21 Feb 2024 | 1.1400 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 40,864,680 |
20 Feb 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 20,032,354 |
19 Feb 2024 | 1.0700 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 36,568,489 |
08 Feb 2024 | 0.9800 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 37,398,248 |
07 Feb 2024 | 1.0000 | 1.0200 | 0.9200 | 0.9900 | 0.9900 | 59,097,046 |
06 Feb 2024 | 0.8900 | 1.0600 | 0.8800 | 1.0200 | 1.0200 | 59,728,787 |
05 Feb 2024 | 1.0700 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 50,506,213 |
02 Feb 2024 | 1.2000 | 1.2200 | 1.0800 | 1.0900 | 1.0900 | 50,583,500 |
01 Feb 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 25,494,070 |
31 Jan 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 21,048,920 |
30 Jan 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,598,320 |
29 Jan 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 16,942,100 |
26 Jan 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 18,066,825 |
25 Jan 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 17,078,100 |
24 Jan 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 22,079,249 |
23 Jan 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 19,462,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |