Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.8500 | 1.9200 | 1.8050 | 1.9200 | 1.9200 | 3,147,000 |
25 Jul 2024 | 1.6500 | 1.8650 | 1.6500 | 1.8000 | 1.8000 | 3,472,300 |
24 Jul 2024 | 1.7100 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 2,479,500 |
23 Jul 2024 | 1.7000 | 1.8700 | 1.6850 | 1.8000 | 1.8000 | 4,362,900 |
22 Jul 2024 | 1.6500 | 1.7700 | 1.5700 | 1.7300 | 1.7300 | 3,705,000 |
19 Jul 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 3,531,800 |
18 Jul 2024 | 2.3200 | 2.3500 | 1.7100 | 1.7500 | 1.7500 | 40,684,900 |
17 Jul 2024 | 1.5000 | 1.7350 | 1.4700 | 1.7100 | 1.7100 | 5,161,900 |
16 Jul 2024 | 1.6200 | 1.6300 | 1.4800 | 1.5200 | 1.5200 | 3,753,900 |
15 Jul 2024 | 1.5600 | 1.6400 | 1.5050 | 1.5900 | 1.5900 | 4,155,000 |
12 Jul 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 4,000,500 |
11 Jul 2024 | 1.3500 | 1.4400 | 1.3160 | 1.4200 | 1.4200 | 3,160,400 |
10 Jul 2024 | 1.2500 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 2,299,600 |
09 Jul 2024 | 1.1800 | 1.2700 | 1.1550 | 1.2500 | 1.2500 | 2,474,400 |
08 Jul 2024 | 1.1000 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 3,831,100 |
05 Jul 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 3,230,100 |
03 Jul 2024 | 1.1700 | 1.1800 | 1.1250 | 1.1600 | 1.1600 | 1,291,600 |
02 Jul 2024 | 1.1700 | 1.1850 | 1.1300 | 1.1400 | 1.1400 | 1,517,000 |
01 Jul 2024 | 1.2200 | 1.2800 | 1.1400 | 1.1700 | 1.1700 | 2,176,200 |
28 Jun 2024 | 1.1500 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 14,029,900 |
27 Jun 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 3,788,700 |
26 Jun 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 2,621,600 |
25 Jun 2024 | 1.1900 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 4,535,200 |
24 Jun 2024 | 1.2600 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | 4,804,700 |
21 Jun 2024 | 1.2100 | 1.3600 | 1.1800 | 1.2700 | 1.2700 | 33,007,100 |
20 Jun 2024 | 1.2100 | 1.2700 | 1.1650 | 1.1900 | 1.1900 | 3,736,000 |
18 Jun 2024 | 1.1800 | 1.2900 | 1.1200 | 1.2100 | 1.2100 | 6,126,600 |
17 Jun 2024 | 1.2800 | 1.3000 | 1.1650 | 1.1800 | 1.1800 | 4,824,400 |
14 Jun 2024 | 1.3500 | 1.4150 | 1.2600 | 1.2900 | 1.2900 | 3,234,600 |
13 Jun 2024 | 1.4600 | 1.4950 | 1.3900 | 1.4000 | 1.4000 | 1,665,500 |
12 Jun 2024 | 1.5700 | 1.6400 | 1.4500 | 1.4700 | 1.4700 | 2,026,600 |
11 Jun 2024 | 1.5100 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 1,687,400 |
10 Jun 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 1,748,100 |
07 Jun 2024 | 1.7200 | 1.7450 | 1.5600 | 1.6200 | 1.6200 | 2,616,800 |
06 Jun 2024 | 1.7300 | 1.8000 | 1.6600 | 1.7300 | 1.7300 | 2,502,100 |
05 Jun 2024 | 1.5500 | 1.7500 | 1.5150 | 1.7200 | 1.7200 | 5,993,300 |
04 Jun 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 2,583,800 |
03 Jun 2024 | 1.4600 | 1.5900 | 1.4300 | 1.5100 | 1.5100 | 2,560,500 |
31 May 2024 | 1.4400 | 1.5150 | 1.4100 | 1.4400 | 1.4400 | 10,525,000 |
30 May 2024 | 1.2400 | 1.4700 | 1.2400 | 1.4500 | 1.4500 | 3,783,200 |
29 May 2024 | 1.1700 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 1,703,200 |
28 May 2024 | 1.1700 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 2,257,600 |
24 May 2024 | 1.2500 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 3,106,100 |
23 May 2024 | 1.3300 | 1.3450 | 1.2500 | 1.2500 | 1.2500 | 2,012,000 |
22 May 2024 | 1.2900 | 1.3400 | 1.2150 | 1.3200 | 1.3200 | 2,803,000 |
21 May 2024 | 1.3400 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 3,066,400 |
20 May 2024 | 1.2800 | 1.3650 | 1.2800 | 1.3400 | 1.3400 | 2,900,600 |
17 May 2024 | 1.1800 | 1.3300 | 1.1450 | 1.3200 | 1.3200 | 5,197,400 |
16 May 2024 | 1.1700 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 2,558,000 |
15 May 2024 | 1.2100 | 1.2100 | 1.1150 | 1.1500 | 1.1500 | 3,105,900 |
14 May 2024 | 1.0500 | 1.2300 | 1.0500 | 1.1700 | 1.1700 | 4,701,900 |
13 May 2024 | 1.0700 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 2,103,200 |
10 May 2024 | 1.1300 | 1.1650 | 1.0400 | 1.0500 | 1.0500 | 1,805,100 |
09 May 2024 | 1.1100 | 1.2900 | 1.0300 | 1.1100 | 1.1100 | 6,331,600 |
08 May 2024 | 1.0000 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 2,248,900 |
07 May 2024 | 0.9380 | 1.0200 | 0.9370 | 0.9830 | 0.9830 | 3,380,300 |
06 May 2024 | 0.9750 | 1.0500 | 0.9170 | 0.9250 | 0.9250 | 3,310,100 |
03 May 2024 | 1.0900 | 1.1780 | 0.9800 | 0.9920 | 0.9920 | 3,781,000 |
02 May 2024 | 0.8800 | 1.0600 | 0.8800 | 1.0500 | 1.0500 | 7,007,900 |
01 May 2024 | 0.9100 | 0.9300 | 0.8640 | 0.8680 | 0.8680 | 3,231,400 |
30 Apr 2024 | 0.9810 | 1.0000 | 0.8940 | 0.8940 | 0.8940 | 3,055,000 |
29 Apr 2024 | 0.9300 | 1.0300 | 0.9300 | 0.9780 | 0.9780 | 3,042,900 |
26 Apr 2024 | 0.9200 | 0.9690 | 0.8900 | 0.9360 | 0.9360 | 3,259,100 |
25 Apr 2024 | 0.9950 | 1.0200 | 0.8600 | 0.9150 | 0.9150 | 7,685,000 |
24 Apr 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 1,793,300 |
23 Apr 2024 | 1.0400 | 1.0500 | 0.9640 | 0.9980 | 0.9980 | 4,399,800 |
22 Apr 2024 | 0.9400 | 1.0300 | 0.9130 | 1.0200 | 1.0200 | 4,239,500 |
19 Apr 2024 | 0.9450 | 0.9960 | 0.9110 | 0.9230 | 0.9230 | 3,664,300 |
18 Apr 2024 | 1.0100 | 1.0200 | 0.9470 | 0.9500 | 0.9500 | 3,579,300 |
17 Apr 2024 | 1.0100 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 2,832,600 |
16 Apr 2024 | 1.0100 | 1.0500 | 0.9430 | 0.9940 | 0.9940 | 3,058,500 |
15 Apr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 2,520,400 |
12 Apr 2024 | 1.1300 | 1.1300 | 1.0450 | 1.0700 | 1.0700 | 1,792,500 |
11 Apr 2024 | 1.1300 | 1.1850 | 1.1000 | 1.1300 | 1.1300 | 1,888,100 |
10 Apr 2024 | 1.1500 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 2,070,900 |
09 Apr 2024 | 1.2700 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 1,155,800 |
08 Apr 2024 | 1.1900 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 1,581,300 |
05 Apr 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 2,828,700 |
04 Apr 2024 | 1.1600 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 1,808,400 |
03 Apr 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 1,952,800 |
02 Apr 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 1,455,100 |
01 Apr 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 1,760,600 |
28 Mar 2024 | 1.2900 | 1.3590 | 1.2900 | 1.3100 | 1.3100 | 2,723,300 |
27 Mar 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,403,200 |
26 Mar 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 1,595,000 |
25 Mar 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,246,500 |
22 Mar 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 1,080,300 |
21 Mar 2024 | 1.4100 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 2,149,600 |
20 Mar 2024 | 1.3500 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,577,700 |
19 Mar 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 2,713,300 |
18 Mar 2024 | 1.5000 | 1.5200 | 1.3950 | 1.4100 | 1.4100 | 3,950,700 |
15 Mar 2024 | 1.5200 | 1.7000 | 1.4800 | 1.5100 | 1.5100 | 11,029,700 |
14 Mar 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 4,070,500 |
13 Mar 2024 | 1.5700 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 6,426,100 |
12 Mar 2024 | 1.4500 | 1.6150 | 1.3600 | 1.6000 | 1.6000 | 6,303,600 |
11 Mar 2024 | 1.2700 | 1.4400 | 1.2500 | 1.4000 | 1.4000 | 4,487,600 |
08 Mar 2024 | 1.2100 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 3,631,600 |
07 Mar 2024 | 1.1200 | 1.2690 | 1.0900 | 1.1700 | 1.1700 | 4,649,800 |
06 Mar 2024 | 1.1000 | 1.3000 | 1.0650 | 1.1000 | 1.1000 | 10,893,200 |
05 Mar 2024 | 1.0400 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 6,130,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |