Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.6830 | 0.7050 | 0.6400 | 0.6830 | 0.6830 | 48,900 |
04 Jun 2024 | 0.7100 | 0.7100 | 0.6560 | 0.6610 | 0.6610 | 77,000 |
03 Jun 2024 | 0.7000 | 0.7650 | 0.6800 | 0.6800 | 0.6800 | 139,900 |
31 May 2024 | 0.7150 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 12,200 |
30 May 2024 | 0.7280 | 0.7300 | 0.6860 | 0.7130 | 0.7130 | 29,300 |
29 May 2024 | 0.6900 | 0.7240 | 0.6700 | 0.7000 | 0.7000 | 103,700 |
28 May 2024 | 0.7360 | 0.7360 | 0.6900 | 0.6900 | 0.6900 | 264,000 |
24 May 2024 | 0.7700 | 0.7760 | 0.7320 | 0.7400 | 0.7400 | 52,800 |
23 May 2024 | 0.7370 | 0.7620 | 0.7200 | 0.7300 | 0.7300 | 130,000 |
22 May 2024 | 0.7800 | 0.7850 | 0.7240 | 0.7500 | 0.7500 | 102,000 |
21 May 2024 | 0.8750 | 0.8750 | 0.7800 | 0.7800 | 0.7800 | 134,300 |
20 May 2024 | 0.8130 | 0.8900 | 0.8090 | 0.8200 | 0.8200 | 234,800 |
17 May 2024 | 0.7290 | 0.8210 | 0.7200 | 0.8030 | 0.8030 | 217,300 |
16 May 2024 | 0.7200 | 0.7290 | 0.6900 | 0.7180 | 0.7180 | 92,500 |
15 May 2024 | 0.7220 | 0.7220 | 0.6860 | 0.7020 | 0.7020 | 39,300 |
14 May 2024 | 0.7000 | 0.7190 | 0.6750 | 0.6920 | 0.6920 | 93,500 |
13 May 2024 | 0.7350 | 0.7470 | 0.6880 | 0.7000 | 0.7000 | 82,000 |
10 May 2024 | 0.7360 | 0.7370 | 0.7050 | 0.7300 | 0.7300 | 117,000 |
09 May 2024 | 0.6940 | 0.7330 | 0.6900 | 0.7000 | 0.7000 | 108,000 |
08 May 2024 | 0.7140 | 0.7330 | 0.6920 | 0.7000 | 0.7000 | 124,800 |
07 May 2024 | 0.7800 | 0.7800 | 0.6800 | 0.6970 | 0.6970 | 178,400 |
06 May 2024 | 0.7540 | 0.7730 | 0.7350 | 0.7640 | 0.7640 | 82,000 |
03 May 2024 | 0.7500 | 0.7890 | 0.7300 | 0.7500 | 0.7500 | 87,600 |
02 May 2024 | 0.8120 | 0.8120 | 0.7450 | 0.7460 | 0.7460 | 354,300 |
01 May 2024 | 0.8760 | 0.8760 | 0.7400 | 0.7590 | 0.7590 | 124,300 |
30 Apr 2024 | 0.8260 | 0.8270 | 0.7600 | 0.7600 | 0.7600 | 162,200 |
29 Apr 2024 | 0.8960 | 0.9200 | 0.7860 | 0.7960 | 0.7960 | 300,200 |
26 Apr 2024 | 0.8890 | 0.8900 | 0.8250 | 0.8800 | 0.8800 | 96,000 |
25 Apr 2024 | 0.8940 | 0.8940 | 0.8020 | 0.8250 | 0.8250 | 74,500 |
24 Apr 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8360 | 0.8360 | 102,300 |
23 Apr 2024 | 0.8600 | 0.8920 | 0.8220 | 0.8380 | 0.8380 | 222,000 |
22 Apr 2024 | 0.8300 | 0.8700 | 0.8050 | 0.8480 | 0.8480 | 364,300 |
19 Apr 2024 | 0.8000 | 0.8650 | 0.7800 | 0.8080 | 0.8080 | 218,800 |
18 Apr 2024 | 0.8990 | 0.8990 | 0.7670 | 0.7790 | 0.7790 | 269,500 |
17 Apr 2024 | 0.9720 | 0.9720 | 0.7500 | 0.8400 | 0.8400 | 493,600 |
16 Apr 2024 | 0.9900 | 1.0300 | 0.8770 | 0.9240 | 0.9240 | 1,010,500 |
15 Apr 2024 | 0.9370 | 0.9950 | 0.9070 | 0.9800 | 0.9800 | 1,091,300 |
12 Apr 2024 | 0.8510 | 0.8900 | 0.8430 | 0.8700 | 0.8700 | 63,800 |
11 Apr 2024 | 0.7940 | 0.8600 | 0.7940 | 0.8400 | 0.8400 | 98,900 |
10 Apr 2024 | 0.7900 | 0.8500 | 0.7800 | 0.8200 | 0.8200 | 444,600 |
09 Apr 2024 | 0.7720 | 0.8130 | 0.7360 | 0.8000 | 0.8000 | 492,800 |
08 Apr 2024 | 0.7490 | 0.8010 | 0.7040 | 0.7390 | 0.7390 | 271,200 |
05 Apr 2024 | 0.7450 | 0.7490 | 0.6870 | 0.7410 | 0.7410 | 127,500 |
04 Apr 2024 | 0.7250 | 0.7250 | 0.6910 | 0.7200 | 0.7200 | 67,900 |
03 Apr 2024 | 0.6930 | 0.7300 | 0.6700 | 0.6980 | 0.6980 | 419,500 |
02 Apr 2024 | 0.7100 | 0.7130 | 0.6780 | 0.6940 | 0.6940 | 134,100 |
01 Apr 2024 | 0.7600 | 0.7600 | 0.7270 | 0.7270 | 0.7270 | 49,700 |
28 Mar 2024 | 0.7570 | 0.7570 | 0.7050 | 0.7250 | 0.7250 | 51,400 |
27 Mar 2024 | 0.7330 | 0.7330 | 0.6800 | 0.7150 | 0.7150 | 29,400 |
26 Mar 2024 | 0.6680 | 0.7330 | 0.6680 | 0.6690 | 0.6690 | 67,600 |
25 Mar 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6880 | 0.6880 | 15,500 |
22 Mar 2024 | 0.7500 | 0.7500 | 0.6940 | 0.7160 | 0.7160 | 38,300 |
21 Mar 2024 | 0.8990 | 0.9100 | 0.7650 | 0.7700 | 0.7700 | 23,800 |
20 Mar 2024 | 0.8700 | 0.9530 | 0.8420 | 0.9400 | 0.9400 | 173,200 |
19 Mar 2024 | 0.8000 | 0.8670 | 0.8000 | 0.8600 | 0.8600 | 120,500 |
18 Mar 2024 | 0.7890 | 0.8010 | 0.7700 | 0.8010 | 0.8010 | 2,500 |
15 Mar 2024 | 0.8320 | 0.8330 | 0.7880 | 0.7880 | 0.7880 | 13,500 |
14 Mar 2024 | 0.8010 | 0.8330 | 0.8010 | 0.8250 | 0.8250 | 213,200 |
13 Mar 2024 | 0.8360 | 0.8370 | 0.8000 | 0.8370 | 0.8370 | 53,600 |
12 Mar 2024 | 0.8190 | 0.8300 | 0.8190 | 0.8300 | 0.8300 | 2,300 |
11 Mar 2024 | 0.8400 | 0.8720 | 0.7900 | 0.8500 | 0.8500 | 44,900 |
08 Mar 2024 | 0.8630 | 0.8820 | 0.8400 | 0.8650 | 0.8650 | 50,200 |
07 Mar 2024 | 0.9020 | 0.9020 | 0.8440 | 0.8750 | 0.8750 | 39,000 |
06 Mar 2024 | 0.7480 | 0.8630 | 0.7480 | 0.8600 | 0.8600 | 140,900 |
05 Mar 2024 | 0.7150 | 0.7500 | 0.6980 | 0.7480 | 0.7480 | 68,100 |
04 Mar 2024 | 0.7370 | 0.7700 | 0.7080 | 0.7200 | 0.7200 | 36,000 |
01 Mar 2024 | 0.6690 | 0.7900 | 0.6690 | 0.7650 | 0.7650 | 100,400 |
29 Feb 2024 | 0.6000 | 0.6530 | 0.5900 | 0.6340 | 0.6340 | 43,200 |
28 Feb 2024 | 0.5690 | 0.6200 | 0.5690 | 0.6000 | 0.6000 | 13,400 |
27 Feb 2024 | 0.6530 | 0.6530 | 0.6070 | 0.6070 | 0.6070 | 15,600 |
26 Feb 2024 | 0.6060 | 0.6640 | 0.6060 | 0.6400 | 0.6400 | 8,000 |
23 Feb 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6490 | 0.6490 | 58,300 |
22 Feb 2024 | 0.6560 | 0.6700 | 0.6400 | 0.6610 | 0.6610 | 40,800 |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6320 | 0.6500 | 0.6500 | 12,000 |
20 Feb 2024 | 0.6300 | 0.6710 | 0.6100 | 0.6700 | 0.6700 | 79,400 |
16 Feb 2024 | 0.6380 | 0.6750 | 0.6330 | 0.6330 | 0.6330 | 12,800 |
15 Feb 2024 | 0.6170 | 0.6570 | 0.6170 | 0.6570 | 0.6570 | 40,100 |
14 Feb 2024 | 0.6250 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 57,000 |
13 Feb 2024 | 0.6650 | 0.6650 | 0.6200 | 0.6200 | 0.6200 | 30,100 |
12 Feb 2024 | 0.6960 | 0.6960 | 0.6560 | 0.6650 | 0.6650 | 10,000 |
09 Feb 2024 | 0.6650 | 0.7030 | 0.6400 | 0.7030 | 0.7030 | 18,000 |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6680 | 0.6680 | 70,800 |
07 Feb 2024 | 0.6700 | 0.7180 | 0.6580 | 0.7180 | 0.7180 | 31,100 |
06 Feb 2024 | 0.6690 | 0.6940 | 0.6620 | 0.6870 | 0.6870 | 44,200 |
05 Feb 2024 | 0.6790 | 0.6990 | 0.6660 | 0.6700 | 0.6700 | 42,500 |
02 Feb 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 4,100 |
01 Feb 2024 | 0.7200 | 0.7510 | 0.7200 | 0.7360 | 0.7360 | 20,300 |
31 Jan 2024 | 0.6800 | 0.7510 | 0.6800 | 0.7410 | 0.7410 | 74,000 |
30 Jan 2024 | 0.6750 | 0.6820 | 0.6420 | 0.6800 | 0.6800 | 20,400 |
29 Jan 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 21,800 |
26 Jan 2024 | 0.6500 | 0.6650 | 0.6200 | 0.6400 | 0.6400 | 38,500 |
25 Jan 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 4,000 |
24 Jan 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 41,300 |
23 Jan 2024 | 0.7750 | 0.7750 | 0.6700 | 0.7000 | 0.7000 | 23,300 |
22 Jan 2024 | 0.7750 | 0.7750 | 0.6900 | 0.7200 | 0.7200 | 77,800 |
19 Jan 2024 | 0.7350 | 0.7900 | 0.7350 | 0.7590 | 0.7590 | 49,900 |
18 Jan 2024 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 39,100 |
17 Jan 2024 | 0.6940 | 0.7430 | 0.6940 | 0.7300 | 0.7300 | 32,800 |
16 Jan 2024 | 0.7280 | 0.7460 | 0.6600 | 0.6600 | 0.6600 | 33,400 |
12 Jan 2024 | 0.7450 | 0.7850 | 0.7070 | 0.7260 | 0.7260 | 59,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |