Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 1,136,000 |
25 Jul 2024 | 1.4800 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 2,334,400 |
24 Jul 2024 | 1.4300 | 1.5690 | 1.4240 | 1.4700 | 1.4700 | 3,011,300 |
23 Jul 2024 | 1.3500 | 1.4600 | 1.3400 | 1.4600 | 1.4600 | 2,357,600 |
22 Jul 2024 | 1.3600 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 2,013,200 |
19 Jul 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 1,882,000 |
18 Jul 2024 | 1.3900 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 2,217,500 |
17 Jul 2024 | 1.4000 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 2,389,600 |
16 Jul 2024 | 1.3500 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 3,792,100 |
15 Jul 2024 | 1.2700 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 2,998,400 |
12 Jul 2024 | 1.2700 | 1.3400 | 1.1700 | 1.2600 | 1.2600 | 5,177,700 |
11 Jul 2024 | 1.1500 | 1.2700 | 1.0800 | 1.2700 | 1.2700 | 5,098,000 |
10 Jul 2024 | 0.9850 | 1.0800 | 0.9850 | 1.0800 | 1.0800 | 1,820,500 |
09 Jul 2024 | 0.9300 | 1.0000 | 0.9300 | 0.9770 | 0.9770 | 2,839,000 |
08 Jul 2024 | 0.9500 | 1.0000 | 0.9230 | 0.9480 | 0.9480 | 2,358,000 |
05 Jul 2024 | 0.9400 | 0.9450 | 0.9100 | 0.9360 | 0.9360 | 1,779,900 |
03 Jul 2024 | 0.9670 | 0.9690 | 0.9330 | 0.9470 | 0.9470 | 1,366,600 |
02 Jul 2024 | 0.9800 | 0.9950 | 0.9200 | 0.9600 | 0.9600 | 3,298,200 |
01 Jul 2024 | 1.0300 | 1.0500 | 0.9710 | 0.9940 | 0.9940 | 4,350,800 |
28 Jun 2024 | 1.0000 | 1.0400 | 0.9450 | 1.0200 | 1.0200 | 25,512,100 |
27 Jun 2024 | 0.9300 | 1.0300 | 0.9130 | 0.9890 | 0.9890 | 7,758,400 |
26 Jun 2024 | 0.8500 | 0.9350 | 0.8000 | 0.9250 | 0.9250 | 5,988,900 |
25 Jun 2024 | 0.9400 | 0.9400 | 0.8510 | 0.8570 | 0.8570 | 3,809,000 |
24 Jun 2024 | 0.9250 | 0.9400 | 0.8830 | 0.9040 | 0.9040 | 4,017,100 |
21 Jun 2024 | 0.9430 | 0.9600 | 0.9030 | 0.9100 | 0.9100 | 3,683,500 |
20 Jun 2024 | 1.0100 | 1.0150 | 0.9400 | 0.9400 | 0.9400 | 4,691,600 |
18 Jun 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 1,755,200 |
17 Jun 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 2,013,600 |
14 Jun 2024 | 1.1200 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 2,142,400 |
13 Jun 2024 | 1.1300 | 1.1950 | 1.1000 | 1.1200 | 1.1200 | 2,573,700 |
12 Jun 2024 | 1.1400 | 1.1850 | 1.1150 | 1.1600 | 1.1600 | 2,212,400 |
11 Jun 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 1,135,700 |
10 Jun 2024 | 1.0600 | 1.1200 | 1.0550 | 1.0900 | 1.0900 | 1,365,800 |
07 Jun 2024 | 1.0600 | 1.0980 | 1.0500 | 1.0600 | 1.0600 | 1,249,600 |
06 Jun 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 2,236,500 |
05 Jun 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,362,300 |
04 Jun 2024 | 1.1400 | 1.1880 | 1.1100 | 1.1300 | 1.1300 | 2,570,500 |
03 Jun 2024 | 1.1300 | 1.1850 | 1.1100 | 1.1400 | 1.1400 | 2,008,000 |
31 May 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 2,114,000 |
30 May 2024 | 1.0300 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 2,226,200 |
29 May 2024 | 1.0500 | 1.0570 | 1.0000 | 1.0300 | 1.0300 | 3,395,800 |
28 May 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 2,845,400 |
24 May 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 1,626,900 |
23 May 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 1,716,800 |
22 May 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,810,200 |
21 May 2024 | 1.1400 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 3,374,500 |
20 May 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 2,384,800 |
17 May 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 2,392,800 |
16 May 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 3,468,800 |
15 May 2024 | 1.2200 | 1.2600 | 1.1450 | 1.1800 | 1.1800 | 3,627,700 |
14 May 2024 | 1.2600 | 1.2680 | 1.2000 | 1.2300 | 1.2300 | 2,215,500 |
13 May 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 2,413,800 |
10 May 2024 | 1.2500 | 1.3300 | 1.1900 | 1.2100 | 1.2100 | 2,316,600 |
09 May 2024 | 1.1100 | 1.3300 | 1.0300 | 1.3300 | 1.3300 | 8,226,800 |
08 May 2024 | 1.3900 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 2,848,000 |
07 May 2024 | 1.5100 | 1.5600 | 1.3800 | 1.4000 | 1.4000 | 4,088,600 |
06 May 2024 | 1.4100 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 2,336,100 |
03 May 2024 | 1.3400 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 3,117,000 |
02 May 2024 | 1.2600 | 1.3100 | 1.2150 | 1.3000 | 1.3000 | 2,500,300 |
01 May 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 3,111,100 |
30 Apr 2024 | 1.3100 | 1.3150 | 1.2300 | 1.2600 | 1.2600 | 4,653,600 |
29 Apr 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 1,974,300 |
26 Apr 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 2,476,000 |
25 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 2,561,100 |
24 Apr 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,535,800 |
23 Apr 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 2,108,800 |
22 Apr 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 2,006,100 |
19 Apr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,940,100 |
18 Apr 2024 | 1.3700 | 1.4350 | 1.3300 | 1.3900 | 1.3900 | 2,562,600 |
17 Apr 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,944,300 |
16 Apr 2024 | 1.3800 | 1.4250 | 1.3200 | 1.4000 | 1.4000 | 4,129,500 |
15 Apr 2024 | 1.4200 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 3,897,700 |
12 Apr 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 4,103,600 |
11 Apr 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 3,154,700 |
10 Apr 2024 | 1.5800 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 5,435,300 |
09 Apr 2024 | 1.5000 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 3,604,400 |
08 Apr 2024 | 1.4800 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 3,751,900 |
05 Apr 2024 | 1.5100 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,631,500 |
04 Apr 2024 | 1.4700 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 6,193,600 |
03 Apr 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 8,637,000 |
02 Apr 2024 | 1.5500 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 8,133,100 |
01 Apr 2024 | 1.8750 | 1.9300 | 1.5500 | 1.6300 | 1.6300 | 14,082,300 |
28 Mar 2024 | 2.4700 | 2.4800 | 1.7700 | 1.8300 | 1.8300 | 61,074,400 |
27 Mar 2024 | 2.0600 | 2.3350 | 2.0450 | 2.2400 | 2.2400 | 10,580,800 |
26 Mar 2024 | 2.2000 | 2.2210 | 1.9100 | 2.0000 | 2.0000 | 10,250,500 |
25 Mar 2024 | 2.2400 | 2.3300 | 2.1480 | 2.2100 | 2.2100 | 8,573,000 |
22 Mar 2024 | 2.0700 | 2.2400 | 2.0200 | 2.1700 | 2.1700 | 7,855,700 |
21 Mar 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0400 | 2.0400 | 6,558,700 |
20 Mar 2024 | 1.8700 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 5,227,400 |
19 Mar 2024 | 1.8800 | 1.9370 | 1.7920 | 1.8300 | 1.8300 | 4,344,200 |
18 Mar 2024 | 1.7600 | 2.0500 | 1.6950 | 1.8900 | 1.8900 | 9,670,000 |
15 Mar 2024 | 1.6000 | 1.8200 | 1.5200 | 1.7000 | 1.7000 | 13,530,200 |
14 Mar 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 2,804,900 |
13 Mar 2024 | 1.4500 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 2,066,000 |
12 Mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 3,376,800 |
11 Mar 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 3,167,300 |
08 Mar 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 2,469,000 |
07 Mar 2024 | 1.5000 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 2,199,700 |
06 Mar 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 3,950,100 |
05 Mar 2024 | 1.6000 | 1.6590 | 1.5800 | 1.6000 | 1.6000 | 2,042,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |