Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 28,500 |
25 Jul 2024 | 0.8900 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 132,600 |
24 Jul 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 109,700 |
23 Jul 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 8,300 |
22 Jul 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 72,500 |
19 Jul 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 3,200 |
18 Jul 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 63,500 |
17 Jul 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 23,300 |
16 Jul 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 42,600 |
15 Jul 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 367,300 |
12 Jul 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 135,000 |
11 Jul 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 274,100 |
10 Jul 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 34,200 |
09 Jul 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 12,900 |
08 Jul 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 8,100 |
05 Jul 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 8,200 |
03 Jul 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9200 | 0.9200 | 14,000 |
02 Jul 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 45,600 |
01 Jul 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 157,900 |
28 Jun 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 286,500 |
27 Jun 2024 | 1.0100 | 1.0100 | 0.8900 | 0.9500 | 0.9500 | 173,400 |
26 Jun 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 46,700 |
25 Jun 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 22,900 |
24 Jun 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 7,700 |
21 Jun 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 16,000 |
20 Jun 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 55,400 |
18 Jun 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 25,500 |
17 Jun 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 20,800 |
14 Jun 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 20,200 |
13 Jun 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 14,900 |
12 Jun 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 13,600 |
11 Jun 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 5,600 |
10 Jun 2024 | 1.1300 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 28,300 |
07 Jun 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 6,200 |
06 Jun 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 14,900 |
05 Jun 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 12,900 |
04 Jun 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 2,400 |
03 Jun 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 21,500 |
31 May 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 2,400 |
30 May 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 26,000 |
29 May 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 40,700 |
28 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 20,900 |
24 May 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,300 |
23 May 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 26,100 |
22 May 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 18,900 |
21 May 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 9,800 |
20 May 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 39,000 |
17 May 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 65,800 |
16 May 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 55,800 |
15 May 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 22,800 |
14 May 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 67,100 |
13 May 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 28,600 |
10 May 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 28,600 |
09 May 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 3,800 |
08 May 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 40,800 |
07 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 7,500 |
06 May 2024 | 1.0600 | 1.1900 | 1.0600 | 1.1200 | 1.1200 | 17,800 |
03 May 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 33,100 |
02 May 2024 | 1.1200 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 9,900 |
01 May 2024 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 12,900 |
30 Apr 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 8,900 |
29 Apr 2024 | 1.1000 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 18,200 |
26 Apr 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 55,900 |
25 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 37,700 |
24 Apr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 19,500 |
23 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 10,100 |
22 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 17,600 |
19 Apr 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
18 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 13,700 |
17 Apr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 46,700 |
16 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 67,200 |
15 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 52,000 |
12 Apr 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 278,000 |
11 Apr 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
10 Apr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 10,500 |
09 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 17,300 |
08 Apr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 84,400 |
05 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 69,700 |
04 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 39,800 |
03 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
02 Apr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 42,500 |
01 Apr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 13,900 |
28 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 32,200 |
27 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 28,800 |
26 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 29,300 |
25 Mar 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 117,800 |
22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,200 |
21 Mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 31,700 |
20 Mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 31,900 |
19 Mar 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 52,100 |
18 Mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,600 |
15 Mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,700 |
14 Mar 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 221,700 |
13 Mar 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 148,000 |
12 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,600 |
11 Mar 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 132,200 |
08 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 47,300 |
07 Mar 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 29,800 |
06 Mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 137,400 |
05 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 137,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |