Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 1,058,800 |
25 Jul 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 1,249,000 |
24 Jul 2024 | 0.6300 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 1,641,700 |
23 Jul 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 1,146,300 |
22 Jul 2024 | 0.5900 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 1,436,900 |
19 Jul 2024 | 0.6300 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 1,483,800 |
18 Jul 2024 | 0.6800 | 0.6900 | 0.6100 | 0.6200 | 0.6200 | 1,431,600 |
17 Jul 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 1,356,500 |
16 Jul 2024 | 0.6300 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 2,220,900 |
15 Jul 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6300 | 0.6300 | 1,885,100 |
12 Jul 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 1,693,600 |
11 Jul 2024 | 0.6600 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 2,030,800 |
10 Jul 2024 | 0.6200 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 2,885,800 |
09 Jul 2024 | 0.5800 | 0.6800 | 0.5400 | 0.6200 | 0.6200 | 5,847,500 |
08 Jul 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 3,373,500 |
05 Jul 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 3,115,000 |
03 Jul 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 1,992,700 |
02 Jul 2024 | 0.6700 | 0.6800 | 0.5500 | 0.5700 | 0.5700 | 4,253,200 |
01 Jul 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 942,900 |
28 Jun 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6800 | 0.6800 | 1,604,600 |
27 Jun 2024 | 0.6600 | 0.7400 | 0.6500 | 0.7300 | 0.7300 | 1,320,100 |
26 Jun 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 1,475,000 |
25 Jun 2024 | 0.7000 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 1,560,500 |
24 Jun 2024 | 0.7500 | 0.7600 | 0.6900 | 0.6900 | 0.6900 | 2,147,800 |
21 Jun 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 2,670,700 |
20 Jun 2024 | 0.7800 | 0.8700 | 0.7700 | 0.8000 | 0.8000 | 1,841,200 |
18 Jun 2024 | 0.8300 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 912,200 |
17 Jun 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 800,100 |
14 Jun 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 608,500 |
13 Jun 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 639,600 |
12 Jun 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 759,700 |
11 Jun 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 1,045,100 |
10 Jun 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 749,200 |
07 Jun 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 688,600 |
06 Jun 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 1,078,400 |
05 Jun 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 974,300 |
04 Jun 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 1,017,500 |
03 Jun 2024 | 0.9700 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 1,003,700 |
31 May 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 893,600 |
30 May 2024 | 0.9800 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 1,101,300 |
29 May 2024 | 1.0300 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 1,260,200 |
28 May 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 850,800 |
24 May 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 649,200 |
23 May 2024 | 1.1000 | 1.1300 | 1.0000 | 1.0300 | 1.0300 | 1,054,600 |
22 May 2024 | 1.0500 | 1.1800 | 1.0400 | 1.1100 | 1.1100 | 1,815,900 |
21 May 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 703,600 |
20 May 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0800 | 1.0800 | 1,225,900 |
17 May 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 869,900 |
16 May 2024 | 1.1600 | 1.1600 | 1.0300 | 1.1100 | 1.1100 | 1,468,700 |
15 May 2024 | 1.1500 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 2,412,200 |
14 May 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 2,138,700 |
13 May 2024 | 0.9600 | 1.0700 | 0.9600 | 1.0300 | 1.0300 | 1,391,000 |
10 May 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 622,800 |
09 May 2024 | 0.9500 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 1,025,200 |
08 May 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 1,282,200 |
07 May 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 706,800 |
06 May 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 839,800 |
03 May 2024 | 0.9800 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 980,200 |
02 May 2024 | 0.9900 | 1.0100 | 0.9000 | 0.9500 | 0.9500 | 940,900 |
01 May 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9600 | 0.9600 | 1,014,400 |
30 Apr 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 539,100 |
29 Apr 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8700 | 0.8700 | 1,143,900 |
26 Apr 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 561,000 |
25 Apr 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 840,700 |
24 Apr 2024 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 797,500 |
23 Apr 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 825,800 |
22 Apr 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 871,100 |
19 Apr 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 981,900 |
18 Apr 2024 | 0.8000 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 2,365,300 |
17 Apr 2024 | 0.8800 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 1,598,600 |
16 Apr 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 1,545,200 |
15 Apr 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8700 | 0.8700 | 3,166,200 |
12 Apr 2024 | 1.0100 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,873,800 |
11 Apr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 861,900 |
10 Apr 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 1,819,300 |
09 Apr 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,142,000 |
08 Apr 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,081,100 |
05 Apr 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 1,577,600 |
04 Apr 2024 | 1.0300 | 1.1600 | 0.9700 | 0.9900 | 0.9900 | 5,271,800 |
03 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,026,800 |
02 Apr 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 3,206,300 |
01 Apr 2024 | 1.1400 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 1,573,700 |
28 Mar 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 1,718,700 |
27 Mar 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 1,742,600 |
26 Mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 737,800 |
25 Mar 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 1,249,000 |
22 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 706,400 |
21 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,234,900 |
20 Mar 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 975,300 |
19 Mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,054,300 |
18 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 926,300 |
15 Mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,215,100 |
14 Mar 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 1,662,800 |
13 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,316,500 |
12 Mar 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 1,729,000 |
11 Mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 1,604,300 |
08 Mar 2024 | 1.1700 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 2,412,900 |
07 Mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 1,462,200 |
06 Mar 2024 | 1.1700 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 2,627,400 |
05 Mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 1,709,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |