Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 43,300 |
21 Jun 2024 | 0.9200 | 1.1300 | 0.9150 | 1.1300 | 1.1300 | 85,900 |
20 Jun 2024 | 0.8570 | 0.9590 | 0.8500 | 0.9590 | 0.9590 | 59,100 |
18 Jun 2024 | 0.9100 | 0.9800 | 0.8600 | 0.8830 | 0.8830 | 42,900 |
17 Jun 2024 | 0.9680 | 0.9940 | 0.8910 | 0.9500 | 0.9500 | 49,300 |
14 Jun 2024 | 0.9230 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 54,100 |
13 Jun 2024 | 0.9270 | 0.9650 | 0.8900 | 0.8900 | 0.8900 | 7,600 |
12 Jun 2024 | 0.8900 | 0.9680 | 0.8900 | 0.9200 | 0.9200 | 17,100 |
11 Jun 2024 | 0.9300 | 0.9480 | 0.8750 | 0.9480 | 0.9480 | 46,100 |
10 Jun 2024 | 0.9140 | 0.9800 | 0.8650 | 0.9700 | 0.9700 | 36,700 |
07 Jun 2024 | 0.9700 | 0.9800 | 0.8480 | 0.9140 | 0.9140 | 47,800 |
06 Jun 2024 | 1.0700 | 1.0700 | 0.9560 | 1.0000 | 1.0000 | 37,100 |
05 Jun 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 51,700 |
04 Jun 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 33,400 |
03 Jun 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0900 | 1.0900 | 46,300 |
31 May 2024 | 1.0800 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 32,200 |
30 May 2024 | 1.1900 | 1.2100 | 1.0620 | 1.1400 | 1.1400 | 43,600 |
29 May 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 14,500 |
28 May 2024 | 1.2000 | 1.3700 | 1.1800 | 1.2650 | 1.2650 | 81,500 |
24 May 2024 | 1.1100 | 1.1800 | 1.0600 | 1.1800 | 1.1800 | 32,400 |
23 May 2024 | 1.1600 | 1.1600 | 1.0500 | 1.1100 | 1.1100 | 59,300 |
22 May 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1880 | 1.1880 | 23,800 |
21 May 2024 | 1.2500 | 1.2700 | 1.1400 | 1.1500 | 1.1500 | 57,200 |
20 May 2024 | 1.2900 | 1.3000 | 1.1860 | 1.2500 | 1.2500 | 85,900 |
17 May 2024 | 1.3800 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 81,000 |
16 May 2024 | 1.3500 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 47,100 |
15 May 2024 | 1.3500 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 54,500 |
14 May 2024 | 1.1900 | 1.4000 | 1.1720 | 1.3500 | 1.3500 | 149,700 |
13 May 2024 | 1.2800 | 1.2990 | 1.1610 | 1.2000 | 1.2000 | 101,800 |
10 May 2024 | 1.4100 | 1.4560 | 1.2700 | 1.3000 | 1.3000 | 63,300 |
09 May 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 49,100 |
08 May 2024 | 1.4200 | 1.5200 | 1.2900 | 1.4400 | 1.4400 | 84,700 |
07 May 2024 | 1.5100 | 1.5550 | 1.3200 | 1.4050 | 1.4050 | 179,400 |
06 May 2024 | 1.9800 | 1.9800 | 1.5100 | 1.5600 | 1.5600 | 257,400 |
03 May 2024 | 2.0700 | 2.1000 | 1.8600 | 1.9700 | 1.9700 | 250,300 |
02 May 2024 | 2.0300 | 2.0900 | 1.8950 | 2.0300 | 2.0300 | 406,700 |
01 May 2024 | 2.1500 | 2.2300 | 1.7400 | 2.0000 | 2.0000 | 906,900 |
30 Apr 2024 | 2.2600 | 3.1500 | 1.6300 | 1.9200 | 1.9200 | 3,961,300 |
29 Apr 2024 | 2.2200 | 3.0300 | 2.0000 | 2.5800 | 2.5800 | 35,336,700 |
26 Apr 2024 | 1.8000 | 2.2900 | 1.7200 | 1.8200 | 1.8200 | 9,420,000 |
25 Apr 2024 | 1.5200 | 1.7400 | 1.4900 | 1.6600 | 1.6600 | 2,486,500 |
24 Apr 2024 | 1.3600 | 1.8400 | 1.3400 | 1.7600 | 1.7600 | 1,476,500 |
23 Apr 2024 | 1.7600 | 1.7700 | 1.3000 | 1.5100 | 1.5100 | 16,185,600 |
22 Apr 2024 | 1.5000 | 1.5000 | 1.1200 | 1.2800 | 1.2800 | 330,700 |
19 Apr 2024 | 0.9890 | 1.3600 | 0.9890 | 1.3200 | 1.3200 | 286,200 |
18 Apr 2024 | 0.9800 | 1.2500 | 0.9580 | 1.0200 | 1.0200 | 259,600 |
17 Apr 2024 | 0.9300 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 34,000 |
16 Apr 2024 | 1.0800 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 44,600 |
15 Apr 2024 | 1.1100 | 1.1500 | 1.0450 | 1.1500 | 1.1500 | 69,400 |
12 Apr 2024 | 1.1800 | 1.2190 | 1.0800 | 1.1700 | 1.1700 | 64,800 |
11 Apr 2024 | 1.2400 | 1.2420 | 1.1000 | 1.1900 | 1.1900 | 116,100 |
10 Apr 2024 | 1.4500 | 1.4500 | 1.1500 | 1.2800 | 1.2800 | 100,300 |
09 Apr 2024 | 1.5000 | 1.5900 | 1.3700 | 1.4900 | 1.4900 | 127,400 |
08 Apr 2024 | 1.5900 | 1.6900 | 1.2500 | 1.6100 | 1.6100 | 444,900 |
05 Apr 2024 | 1.9100 | 2.0000 | 1.3300 | 1.5900 | 1.5900 | 1,247,200 |
04 Apr 2024 | 2.4300 | 2.5700 | 1.8600 | 2.3000 | 2.3000 | 14,353,200 |
03 Apr 2024 | 1.2800 | 1.8500 | 1.2100 | 1.5700 | 1.5700 | 1,099,500 |
02 Apr 2024 | 0.9240 | 1.6200 | 0.7510 | 1.5400 | 1.5400 | 3,915,100 |
01 Apr 2024 | 0.9800 | 0.9800 | 0.7800 | 0.9000 | 0.9000 | 1,299,600 |
28 Mar 2024 | 0.9500 | 0.9640 | 0.8160 | 0.9500 | 0.9500 | 27,500 |
27 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 4,100 |
26 Mar 2024 | 0.9500 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 2,700 |
25 Mar 2024 | 1.0400 | 1.0400 | 0.9000 | 0.9500 | 0.9500 | 9,200 |
22 Mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 3,100 |
21 Mar 2024 | 1.1000 | 1.1500 | 0.9500 | 1.0650 | 1.0650 | 14,000 |
20 Mar 2024 | 0.9900 | 1.2000 | 0.9900 | 1.1900 | 1.1900 | 7,100 |
19 Mar 2024 | 1.0600 | 1.0600 | 0.9300 | 0.9700 | 0.9700 | 1,800 |
18 Mar 2024 | 1.0000 | 1.1500 | 0.9840 | 0.9840 | 0.9840 | 6,200 |
15 Mar 2024 | 1.1100 | 1.1810 | 0.9840 | 0.9880 | 0.9880 | 22,900 |
14 Mar 2024 | 1.3200 | 1.3800 | 1.0200 | 1.1100 | 1.1100 | 28,900 |
13 Mar 2024 | 1.4300 | 1.4800 | 1.3200 | 1.4200 | 1.4200 | 11,700 |
12 Mar 2024 | 1.5300 | 1.6700 | 1.3300 | 1.4600 | 1.4600 | 47,300 |
11 Mar 2024 | 1.3100 | 1.8600 | 1.3000 | 1.5100 | 1.5100 | 100,900 |
08 Mar 2024 | 1.1600 | 1.4400 | 1.1600 | 1.3200 | 1.3200 | 74,800 |
07 Mar 2024 | 1.0860 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 7,900 |
06 Mar 2024 | 0.9600 | 1.1900 | 0.9600 | 1.1400 | 1.1400 | 21,900 |
05 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 4,000 |
04 Mar 2024 | 1.0100 | 1.0100 | 0.9120 | 1.0000 | 1.0000 | 6,200 |
01 Mar 2024 | 0.9490 | 1.0400 | 0.9490 | 1.0200 | 1.0200 | 3,700 |
29 Feb 2024 | 0.9050 | 1.0600 | 0.9050 | 0.9800 | 0.9800 | 5,800 |
28 Feb 2024 | 0.9750 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 7,000 |
27 Feb 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 10,000 |
26 Feb 2024 | 1.0430 | 1.0430 | 0.8900 | 0.9400 | 0.9400 | 19,200 |
23 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 10,800 |
22 Feb 2024 | 1.2300 | 1.2400 | 1.0330 | 1.0500 | 1.0500 | 14,000 |
21 Feb 2024 | 1.3980 | 1.3980 | 1.2000 | 1.3000 | 1.3000 | 5,600 |
20 Feb 2024 | 1.4600 | 1.4600 | 1.2700 | 1.3200 | 1.3200 | 17,400 |
16 Feb 2024 | 1.3200 | 1.4900 | 1.3200 | 1.4300 | 1.4300 | 39,000 |
15 Feb 2024 | 1.4100 | 1.5400 | 1.3000 | 1.5000 | 1.5000 | 30,600 |
14 Feb 2024 | 1.3700 | 1.3900 | 1.1640 | 1.3900 | 1.3900 | 13,400 |
13 Feb 2024 | 1.2300 | 1.6300 | 1.2200 | 1.3900 | 1.3900 | 9,000 |
12 Feb 2024 | 1.3390 | 1.4200 | 1.2400 | 1.3470 | 1.3470 | 24,700 |
09 Feb 2024 | 1.5000 | 1.5000 | 1.2630 | 1.4000 | 1.4000 | 5,900 |
08 Feb 2024 | 1.4800 | 1.4800 | 1.2800 | 1.4100 | 1.4100 | 27,800 |
07 Feb 2024 | 1.2300 | 1.4000 | 1.2200 | 1.3800 | 1.3800 | 53,300 |
06 Feb 2024 | 1.1600 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 12,700 |
05 Feb 2024 | 1.1400 | 1.1600 | 1.0500 | 1.1600 | 1.1600 | 37,500 |
02 Feb 2024 | 1.1000 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 33,500 |
01 Feb 2024 | 1.1500 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 21,400 |
31 Jan 2024 | 1.2600 | 1.3760 | 1.1250 | 1.1800 | 1.1800 | 38,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |