Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9250 | 0.9250 | 1,073,600 |
25 Jun 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 6,394,100 |
24 Jun 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9500 | 0.9500 | 4,660,500 |
21 Jun 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 2,409,500 |
20 Jun 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 4,994,600 |
19 Jun 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9750 | 0.9750 | 9,898,600 |
18 Jun 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,639,000 |
14 Jun 2024 | 1.0200 | 1.0300 | 0.9950 | 1.0000 | 1.0000 | 5,128,600 |
13 Jun 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 4,727,800 |
12 Jun 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 10,142,000 |
11 Jun 2024 | 0.9950 | 1.0300 | 0.9950 | 1.0200 | 1.0200 | 6,908,600 |
10 Jun 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 2,744,300 |
07 Jun 2024 | 0.9900 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 4,112,500 |
06 Jun 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 2,257,000 |
05 Jun 2024 | 1.0000 | 1.0200 | 0.9750 | 0.9800 | 0.9800 | 3,578,500 |
04 Jun 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9950 | 0.9950 | 3,999,500 |
31 May 2024 | 0.9750 | 0.9900 | 0.9650 | 0.9700 | 0.9700 | 3,162,400 |
30 May 2024 | 0.9800 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 1,887,300 |
29 May 2024 | 0.9950 | 0.9950 | 0.9700 | 0.9850 | 0.9850 | 3,292,500 |
28 May 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9900 | 0.9900 | 2,907,100 |
27 May 2024 | 0.9850 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 7,100,100 |
24 May 2024 | 1.0000 | 1.0100 | 0.9650 | 0.9800 | 0.9800 | 9,773,300 |
23 May 2024 | 1.0500 | 1.0600 | 0.9950 | 1.0000 | 1.0000 | 15,065,100 |
21 May 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 20,726,700 |
20 May 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 10,854,800 |
17 May 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 11,828,300 |
16 May 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 2,950,500 |
15 May 2024 | 1.0100 | 1.0300 | 0.9750 | 0.9850 | 0.9850 | 5,441,100 |
14 May 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 4,092,500 |
13 May 2024 | 0.9850 | 1.0200 | 0.9750 | 1.0000 | 1.0000 | 5,698,000 |
10 May 2024 | 1.0000 | 1.0100 | 0.9650 | 0.9850 | 0.9850 | 10,397,400 |
09 May 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9950 | 0.9950 | 15,921,900 |
08 May 2024 | 0.9650 | 0.9800 | 0.9550 | 0.9700 | 0.9700 | 3,249,800 |
07 May 2024 | 0.9650 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 3,783,000 |
06 May 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 4,659,100 |
03 May 2024 | 0.9800 | 0.9900 | 0.9550 | 0.9600 | 0.9600 | 7,628,000 |
02 May 2024 | 0.9400 | 0.9950 | 0.9350 | 0.9850 | 0.9850 | 12,604,200 |
30 Apr 2024 | 0.9100 | 0.9650 | 0.9050 | 0.9500 | 0.9500 | 11,334,900 |
29 Apr 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 4,961,500 |
26 Apr 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 2,140,000 |
25 Apr 2024 | 0.9050 | 0.9150 | 0.8850 | 0.9000 | 0.9000 | 2,578,600 |
24 Apr 2024 | 0.8900 | 0.9150 | 0.8800 | 0.9050 | 0.9050 | 7,861,100 |
23 Apr 2024 | 0.8900 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 2,852,300 |
22 Apr 2024 | 0.8750 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 2,067,600 |
19 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 2,187,200 |
18 Apr 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 1,667,300 |
17 Apr 2024 | 0.8750 | 0.9050 | 0.8750 | 0.9000 | 0.9000 | 2,173,400 |
16 Apr 2024 | 0.8850 | 0.8850 | 0.8600 | 0.8800 | 0.8800 | 3,326,100 |
15 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 2,617,600 |
12 Apr 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 2,228,400 |
09 Apr 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,553,100 |
08 Apr 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 1,117,500 |
05 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 1,341,900 |
04 Apr 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 2,064,100 |
03 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,503,800 |
02 Apr 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 2,559,000 |
01 Apr 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 1,388,600 |
29 Mar 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 2,525,900 |
27 Mar 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 1,815,600 |
26 Mar 2024 | 0.9300 | 0.9350 | 0.9050 | 0.9100 | 0.9100 | 3,151,900 |
25 Mar 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9300 | 0.9300 | 2,109,800 |
22 Mar 2024 | 0.9300 | 0.9550 | 0.9250 | 0.9400 | 0.9400 | 6,489,900 |
21 Mar 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 4,391,500 |
20 Mar 2024 | 0.9050 | 0.9050 | 0.8850 | 0.9000 | 0.9000 | 3,521,500 |
19 Mar 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 1,617,200 |
18 Mar 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9150 | 0.9150 | 5,884,100 |
15 Mar 2024 | 0.8900 | 0.9050 | 0.8850 | 0.8950 | 0.8950 | 1,623,300 |
14 Mar 2024 | 0.9000 | 0.9150 | 0.8850 | 0.8900 | 0.8900 | 2,824,400 |
13 Mar 2024 | 0.8900 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 3,738,900 |
12 Mar 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 2,553,300 |
11 Mar 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8950 | 0.8950 | 3,132,500 |
08 Mar 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 1,828,000 |
07 Mar 2024 | 0.8950 | 0.9000 | 0.8700 | 0.8850 | 0.8850 | 3,163,900 |
06 Mar 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 1,786,000 |
05 Mar 2024 | 0.9050 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 2,868,600 |
04 Mar 2024 | 0.9400 | 0.9550 | 0.8900 | 0.9000 | 0.9000 | 8,333,800 |
01 Mar 2024 | 0.8800 | 0.9650 | 0.8600 | 0.9400 | 0.9400 | 15,950,200 |
29 Feb 2024 | 0.9000 | 0.9050 | 0.8600 | 0.8800 | 0.8800 | 9,540,800 |
28 Feb 2024 | 0.9250 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 17,105,600 |
27 Feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9350 | 0.9350 | 63,854,600 |
26 Feb 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 3,533,000 |
23 Feb 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 2,109,400 |
22 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 5,021,800 |
21 Feb 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,104,200 |
20 Feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 1,365,700 |
19 Feb 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,651,500 |
16 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 1,439,300 |
15 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,288,400 |
14 Feb 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 1,634,900 |
13 Feb 2024 | 1.0600 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 2,908,200 |
09 Feb 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 311,500 |
08 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 943,700 |
07 Feb 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 1,740,800 |
06 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 368,900 |
05 Feb 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 746,900 |
02 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 1,005,100 |
31 Jan 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,056,800 |
30 Jan 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 1,624,500 |
29 Jan 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 2,278,600 |
26 Jan 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 7,417,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |