Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 0.9100 | 1.0500 | 0.9100 | 1.0000 | 1.0000 | 1,845,055 |
28 Jun 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 305,900 |
27 Jun 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 142,600 |
26 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
25 Jun 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 123,000 |
24 Jun 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 29,600 |
21 Jun 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 209,700 |
20 Jun 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 44,400 |
19 Jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
18 Jun 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 142,200 |
17 Jun 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 106,200 |
14 Jun 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 122,300 |
13 Jun 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 38,000 |
12 Jun 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 114,100 |
11 Jun 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 87,100 |
10 Jun 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 106,000 |
07 Jun 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 73,700 |
06 Jun 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 176,600 |
05 Jun 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 172,800 |
04 Jun 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 121,500 |
31 May 2024 | 1.0300 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 176,100 |
30 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
29 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 171,100 |
28 May 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 98,500 |
27 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 279,500 |
24 May 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,400 |
23 May 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 646,400 |
21 May 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 1,018,100 |
20 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
17 May 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 166,800 |
16 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
15 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
14 May 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 1,319,600 |
13 May 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 174,000 |
10 May 2024 | 1.0300 | 1.0400 | 0.9300 | 0.9800 | 0.9800 | 999,200 |
09 May 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 235,400 |
08 May 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 44,700 |
07 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
03 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 60,400 |
02 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 78,400 |
30 Apr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 114,300 |
29 Apr 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 291,800 |
26 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 179,500 |
25 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 110,200 |
24 Apr 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 224,000 |
23 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,800 |
22 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 187,200 |
19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
11 Apr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 191,900 |
10 Apr 2024 | 1.1500 | 1.2500 | 0.9100 | 1.1900 | 1.1900 | 566,900 |
09 Apr 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 53,000 |
05 Apr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 108,100 |
04 Apr 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 14,000 |
03 Apr 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 53,100 |
02 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 29,300 |
01 Apr 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 41,400 |
29 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 18,100 |
28 Mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 117,100 |
27 Mar 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 61,800 |
26 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,200 |
25 Mar 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 110,500 |
22 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
21 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 14,300 |
20 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
19 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 68,400 |
18 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 124,600 |
15 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
14 Mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 3,600 |
13 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 115,500 |
12 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
11 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 223,600 |
08 Mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 151,900 |
07 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 26,400 |
06 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 23,600 |
05 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 302,500 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 121,800 |
01 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 93,300 |
29 Feb 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 83,700 |
28 Feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 217,300 |
27 Feb 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 1,407,200 |
23 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 36,300 |
22 Feb 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 2,800 |
21 Feb 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 39,500 |
20 Feb 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 23,700 |
19 Feb 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 38,800 |
16 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 47,700 |
15 Feb 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 45,200 |
14 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 269,500 |
13 Feb 2024 | 1.2400 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 1,021,600 |
12 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 74,400 |
09 Feb 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 34,300 |
08 Feb 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 43,600 |
07 Feb 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 276,500 |
06 Feb 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 180,600 |
05 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 66,800 |
02 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 63,100 |
01 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 18,800 |
31 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 125,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |