Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.1400 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 28,100 |
25 Jul 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1600 | 1.1600 | 18,300 |
24 Jul 2024 | 1.2100 | 1.2540 | 1.1700 | 1.1900 | 1.1900 | 16,700 |
23 Jul 2024 | 1.3300 | 1.3300 | 1.1800 | 1.2600 | 1.2600 | 16,300 |
22 Jul 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 12,200 |
19 Jul 2024 | 1.3900 | 1.3900 | 1.1380 | 1.2800 | 1.2800 | 76,300 |
18 Jul 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 32,700 |
17 Jul 2024 | 1.3800 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 60,000 |
16 Jul 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 49,100 |
15 Jul 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 24,800 |
12 Jul 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 32,600 |
11 Jul 2024 | 1.3300 | 1.4200 | 1.2600 | 1.3600 | 1.3600 | 67,200 |
10 Jul 2024 | 1.3200 | 1.3510 | 1.2400 | 1.2900 | 1.2900 | 34,300 |
09 Jul 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 51,000 |
08 Jul 2024 | 1.3900 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 284,000 |
05 Jul 2024 | 1.1300 | 1.4400 | 1.1200 | 1.4000 | 1.4000 | 531,900 |
03 Jul 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 12,600 |
02 Jul 2024 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 21,400 |
01 Jul 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 16,100 |
28 Jun 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 13,900 |
27 Jun 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 19,100 |
26 Jun 2024 | 1.1400 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 20,200 |
25 Jun 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 30,500 |
24 Jun 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 21,400 |
21 Jun 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 41,400 |
20 Jun 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 43,400 |
18 Jun 2024 | 1.1200 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 18,600 |
17 Jun 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 33,200 |
14 Jun 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 25,600 |
13 Jun 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 35,000 |
12 Jun 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1900 | 1.1900 | 36,800 |
11 Jun 2024 | 1.1820 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 51,000 |
10 Jun 2024 | 1.0400 | 1.3000 | 1.0400 | 1.2350 | 1.2350 | 194,900 |
07 Jun 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1700 | 1.1700 | 201,200 |
06 Jun 2024 | 1.2000 | 1.2300 | 1.0800 | 1.1000 | 1.1000 | 115,300 |
05 Jun 2024 | 1.0800 | 1.2500 | 0.9650 | 1.2000 | 1.2000 | 442,800 |
04 Jun 2024 | 0.9700 | 1.0800 | 0.9500 | 1.0600 | 1.0600 | 93,700 |
03 Jun 2024 | 0.9500 | 0.9750 | 0.9110 | 0.9480 | 0.9480 | 68,800 |
31 May 2024 | 0.8500 | 0.9800 | 0.8400 | 0.9690 | 0.9690 | 127,300 |
30 May 2024 | 0.9040 | 0.9700 | 0.8400 | 0.8400 | 0.8400 | 77,300 |
29 May 2024 | 1.0400 | 1.0400 | 0.8630 | 0.9530 | 0.9530 | 122,100 |
28 May 2024 | 1.0200 | 1.1500 | 0.9840 | 1.0000 | 1.0000 | 237,400 |
24 May 2024 | 0.8960 | 1.1000 | 0.8950 | 1.0100 | 1.0100 | 364,400 |
23 May 2024 | 0.8900 | 0.9040 | 0.8200 | 0.8970 | 0.8970 | 99,300 |
22 May 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 45,700 |
21 May 2024 | 0.8500 | 0.8970 | 0.8500 | 0.8750 | 0.8750 | 64,900 |
20 May 2024 | 0.8700 | 0.9040 | 0.8500 | 0.8650 | 0.8650 | 122,200 |
17 May 2024 | 0.8190 | 0.9200 | 0.7610 | 0.8250 | 0.8250 | 190,000 |
16 May 2024 | 0.7700 | 0.8240 | 0.7410 | 0.8200 | 0.8200 | 61,400 |
15 May 2024 | 0.7490 | 0.7890 | 0.7010 | 0.7730 | 0.7730 | 85,700 |
14 May 2024 | 0.6900 | 0.7640 | 0.6900 | 0.7400 | 0.7400 | 62,100 |
13 May 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 32,200 |
10 May 2024 | 0.7080 | 0.7490 | 0.6900 | 0.7300 | 0.7300 | 38,500 |
09 May 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7150 | 0.7150 | 28,800 |
08 May 2024 | 0.7030 | 0.7410 | 0.7030 | 0.7350 | 0.7350 | 35,900 |
07 May 2024 | 0.7000 | 0.7570 | 0.7000 | 0.7260 | 0.7260 | 77,800 |
06 May 2024 | 0.6980 | 0.7800 | 0.6900 | 0.7330 | 0.7330 | 226,300 |
03 May 2024 | 0.7000 | 0.7200 | 0.6760 | 0.6980 | 0.6980 | 56,200 |
02 May 2024 | 0.7250 | 0.7300 | 0.6950 | 0.6980 | 0.6980 | 36,000 |
01 May 2024 | 0.6900 | 0.7480 | 0.6890 | 0.7100 | 0.7100 | 64,400 |
30 Apr 2024 | 0.7260 | 0.7450 | 0.6840 | 0.7100 | 0.7100 | 62,900 |
29 Apr 2024 | 0.7170 | 0.7600 | 0.7170 | 0.7260 | 0.7260 | 89,800 |
26 Apr 2024 | 0.7800 | 0.7800 | 0.6830 | 0.7100 | 0.7100 | 133,000 |
25 Apr 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7350 | 0.7350 | 85,200 |
24 Apr 2024 | 0.7230 | 0.7230 | 0.6310 | 0.6910 | 0.6910 | 85,700 |
23 Apr 2024 | 0.6800 | 0.6990 | 0.5900 | 0.6890 | 0.6890 | 107,300 |
22 Apr 2024 | 0.6900 | 0.7300 | 0.6500 | 0.7110 | 0.7110 | 145,000 |
19 Apr 2024 | 0.7570 | 0.7600 | 0.6500 | 0.6700 | 0.6700 | 177,400 |
18 Apr 2024 | 0.7290 | 0.7600 | 0.7000 | 0.7450 | 0.7450 | 180,500 |
17 Apr 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6910 | 0.6910 | 142,400 |
16 Apr 2024 | 0.6300 | 0.6700 | 0.5850 | 0.6700 | 0.6700 | 192,200 |
15 Apr 2024 | 0.6980 | 0.7000 | 0.6220 | 0.6220 | 0.6220 | 205,700 |
12 Apr 2024 | 0.7040 | 0.7200 | 0.6800 | 0.6810 | 0.6810 | 334,200 |
11 Apr 2024 | 0.7500 | 0.7870 | 0.7000 | 0.7160 | 0.7160 | 197,800 |
10 Apr 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7880 | 0.7880 | 142,400 |
09 Apr 2024 | 0.8640 | 0.8960 | 0.8010 | 0.8140 | 0.8140 | 376,400 |
08 Apr 2024 | 1.0000 | 1.1400 | 0.8100 | 0.8300 | 0.8300 | 1,708,200 |
05 Apr 2024 | 0.9100 | 0.9500 | 0.8300 | 0.9200 | 0.9200 | 197,400 |
04 Apr 2024 | 0.9200 | 1.0000 | 0.8820 | 0.9200 | 0.9200 | 1,876,800 |
03 Apr 2024 | 0.9700 | 0.9950 | 0.9210 | 0.9620 | 0.9620 | 73,600 |
02 Apr 2024 | 0.9520 | 0.9900 | 0.9500 | 0.9580 | 0.9580 | 78,600 |
01 Apr 2024 | 1.0000 | 1.0600 | 0.9590 | 0.9950 | 0.9950 | 156,400 |
28 Mar 2024 | 1.0600 | 1.0700 | 0.9850 | 1.0300 | 1.0300 | 341,400 |
27 Mar 2024 | 1.2800 | 1.3800 | 0.9550 | 1.0900 | 1.0900 | 2,131,400 |
26 Mar 2024 | 1.2500 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 79,600 |
25 Mar 2024 | 1.4200 | 1.4250 | 1.2750 | 1.2800 | 1.2800 | 54,900 |
22 Mar 2024 | 1.4000 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 41,200 |
21 Mar 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 16,300 |
20 Mar 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 22,600 |
19 Mar 2024 | 1.4300 | 1.4450 | 1.3300 | 1.3500 | 1.3500 | 31,700 |
18 Mar 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 28,100 |
15 Mar 2024 | 1.3900 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 47,000 |
14 Mar 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 51,100 |
13 Mar 2024 | 1.5900 | 1.5950 | 1.3500 | 1.3500 | 1.3500 | 280,500 |
12 Mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 44,300 |
11 Mar 2024 | 1.7800 | 1.8600 | 1.5400 | 1.6700 | 1.6700 | 74,500 |
08 Mar 2024 | 1.9500 | 1.9800 | 1.7400 | 1.8700 | 1.8700 | 85,600 |
07 Mar 2024 | 1.9800 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 26,500 |
06 Mar 2024 | 1.9800 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 66,400 |
05 Mar 2024 | 1.9700 | 2.0060 | 1.9000 | 1.9700 | 1.9700 | 44,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |