Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 85,500 |
25 Jul 2024 | 0.8700 | 0.8710 | 0.8310 | 0.8340 | 0.8340 | 13,200 |
24 Jul 2024 | 0.8700 | 0.8730 | 0.8200 | 0.8730 | 0.8730 | 67,300 |
23 Jul 2024 | 0.8300 | 0.8490 | 0.8000 | 0.8490 | 0.8490 | 30,800 |
22 Jul 2024 | 0.8300 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 120,600 |
19 Jul 2024 | 0.8470 | 0.8600 | 0.8210 | 0.8350 | 0.8350 | 115,800 |
18 Jul 2024 | 0.9000 | 0.9100 | 0.8470 | 0.8470 | 0.8470 | 110,300 |
17 Jul 2024 | 0.9500 | 0.9600 | 0.8620 | 0.9100 | 0.9100 | 102,700 |
16 Jul 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 50,500 |
15 Jul 2024 | 0.9800 | 0.9900 | 0.9550 | 0.9770 | 0.9770 | 16,900 |
12 Jul 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 25,300 |
11 Jul 2024 | 0.9610 | 0.9800 | 0.8900 | 0.9580 | 0.9580 | 76,200 |
10 Jul 2024 | 0.9800 | 1.0000 | 0.9510 | 0.9800 | 0.9800 | 28,700 |
09 Jul 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 42,200 |
08 Jul 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 45,000 |
05 Jul 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 129,700 |
03 Jul 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 26,800 |
02 Jul 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 55,400 |
01 Jul 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9730 | 0.9730 | 50,000 |
28 Jun 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 13,900 |
27 Jun 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 37,800 |
26 Jun 2024 | 1.0000 | 1.0400 | 0.9950 | 1.0050 | 1.0050 | 33,000 |
25 Jun 2024 | 1.0000 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 81,600 |
24 Jun 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9910 | 0.9910 | 30,500 |
21 Jun 2024 | 0.9930 | 1.0250 | 0.9850 | 1.0100 | 1.0100 | 38,400 |
20 Jun 2024 | 1.0200 | 1.0200 | 0.9730 | 0.9840 | 0.9840 | 83,300 |
18 Jun 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0290 | 1.0290 | 55,700 |
17 Jun 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0450 | 1.0450 | 113,300 |
14 Jun 2024 | 1.0500 | 1.0700 | 1.0170 | 1.0500 | 1.0500 | 75,500 |
13 Jun 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 34,600 |
12 Jun 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 107,400 |
11 Jun 2024 | 1.0300 | 1.0500 | 0.9950 | 1.0300 | 1.0300 | 249,600 |
10 Jun 2024 | 1.0000 | 1.0490 | 0.9560 | 1.0400 | 1.0400 | 319,600 |
07 Jun 2024 | 0.9880 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 27,900 |
06 Jun 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 79,200 |
05 Jun 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0100 | 1.0100 | 135,100 |
04 Jun 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 166,600 |
03 Jun 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 90,300 |
31 May 2024 | 1.1000 | 1.1200 | 1.0820 | 1.1090 | 1.1090 | 50,100 |
30 May 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 85,400 |
29 May 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 31,200 |
28 May 2024 | 1.1100 | 1.1800 | 1.0800 | 1.1190 | 1.1190 | 63,400 |
24 May 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 32,100 |
23 May 2024 | 1.2000 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 122,100 |
22 May 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 22,800 |
21 May 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1280 | 1.1280 | 21,600 |
20 May 2024 | 1.1700 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 17,400 |
17 May 2024 | 1.1300 | 1.2700 | 1.0700 | 1.1800 | 1.1800 | 183,400 |
16 May 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 58,300 |
15 May 2024 | 1.2310 | 1.2310 | 1.1000 | 1.1480 | 1.1480 | 90,500 |
14 May 2024 | 1.2600 | 1.2650 | 1.1730 | 1.2000 | 1.2000 | 147,800 |
13 May 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 78,000 |
10 May 2024 | 1.2500 | 1.3600 | 1.2400 | 1.2900 | 1.2900 | 73,100 |
09 May 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 42,200 |
08 May 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 10,800 |
07 May 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 62,800 |
06 May 2024 | 1.2800 | 1.3200 | 1.2580 | 1.3100 | 1.3100 | 58,700 |
03 May 2024 | 1.3000 | 1.3250 | 1.2530 | 1.2800 | 1.2800 | 57,800 |
02 May 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 74,200 |
01 May 2024 | 1.2600 | 1.2890 | 1.2300 | 1.2500 | 1.2500 | 39,400 |
30 Apr 2024 | 1.3400 | 1.3550 | 1.1950 | 1.2800 | 1.2800 | 182,000 |
29 Apr 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 51,700 |
26 Apr 2024 | 1.2300 | 1.3300 | 1.2000 | 1.3200 | 1.3200 | 108,200 |
25 Apr 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1940 | 1.1940 | 127,700 |
24 Apr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 23,300 |
23 Apr 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 39,400 |
22 Apr 2024 | 1.2400 | 1.2600 | 1.2250 | 1.2500 | 1.2500 | 30,200 |
19 Apr 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 151,600 |
18 Apr 2024 | 1.2800 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 172,800 |
17 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 59,400 |
16 Apr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 34,000 |
15 Apr 2024 | 1.3300 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 108,300 |
12 Apr 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 120,000 |
11 Apr 2024 | 1.3700 | 1.4000 | 1.3530 | 1.3700 | 1.3700 | 50,300 |
10 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 44,600 |
09 Apr 2024 | 1.4100 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 34,000 |
08 Apr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 81,000 |
05 Apr 2024 | 1.4100 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 81,900 |
04 Apr 2024 | 1.4400 | 1.4500 | 1.3610 | 1.4500 | 1.4500 | 114,500 |
03 Apr 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 186,500 |
02 Apr 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 195,300 |
01 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 49,800 |
28 Mar 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 320,600 |
27 Mar 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 120,000 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 81,200 |
25 Mar 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 85,300 |
22 Mar 2024 | 1.4200 | 1.6400 | 1.3920 | 1.5700 | 1.5700 | 275,000 |
21 Mar 2024 | 1.3900 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 213,900 |
20 Mar 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 700,700 |
19 Mar 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 206,500 |
18 Mar 2024 | 1.4600 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 134,300 |
15 Mar 2024 | 1.4900 | 1.5700 | 1.3800 | 1.4400 | 1.4400 | 352,000 |
14 Mar 2024 | 1.6100 | 1.7140 | 1.3500 | 1.5900 | 1.5900 | 478,600 |
13 Mar 2024 | 1.6200 | 1.7100 | 1.5910 | 1.6300 | 1.6300 | 185,900 |
12 Mar 2024 | 1.6700 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 395,200 |
11 Mar 2024 | 1.7900 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 464,100 |
08 Mar 2024 | 1.8000 | 1.9300 | 1.7000 | 1.8400 | 1.8400 | 2,466,200 |
07 Mar 2024 | 2.0100 | 2.4300 | 1.6400 | 1.8400 | 1.8400 | 26,726,700 |
06 Mar 2024 | 1.6400 | 1.6770 | 1.5700 | 1.5800 | 1.5800 | 65,500 |
05 Mar 2024 | 1.7800 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 71,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |