Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2024 | 1.003418 | 1.004292 | 0.993504 | 0.993941 | 0.993941 | 34,978 |
28 Jun 2024 | 0.998027 | 1.005111 | 0.993361 | 1.003418 | 1.003418 | 25,816 |
27 Jun 2024 | 0.996397 | 0.999621 | 0.994988 | 0.998027 | 0.998027 | 29,918 |
26 Jun 2024 | 0.999746 | 1.000629 | 0.995909 | 0.996397 | 0.996397 | 61,669 |
25 Jun 2024 | 1.004585 | 1.004691 | 0.961180 | 0.999746 | 0.999746 | 90,764 |
24 Jun 2024 | 0.988871 | 1.006799 | 0.988871 | 1.004585 | 1.004585 | 125,937 |
23 Jun 2024 | 0.999497 | 1.000487 | 0.984851 | 0.988871 | 0.988871 | 170,972 |
22 Jun 2024 | 0.998494 | 1.001914 | 0.997036 | 0.999497 | 0.999497 | 53,435 |
21 Jun 2024 | 0.999757 | 1.000291 | 0.995539 | 0.998494 | 0.998494 | 25,318 |
20 Jun 2024 | 1.000070 | 1.000990 | 0.992467 | 0.999757 | 0.999757 | 34,217 |
19 Jun 2024 | 0.999645 | 1.001214 | 0.995089 | 1.000070 | 1.000070 | 55,660 |
18 Jun 2024 | 0.998341 | 1.001776 | 0.995701 | 0.999645 | 0.999645 | 159,791 |
17 Jun 2024 | 1.000339 | 1.011334 | 0.986513 | 0.998341 | 0.998341 | 179,235 |
16 Jun 2024 | 1.000280 | 1.001371 | 0.995504 | 1.000339 | 1.000339 | 86,358 |
15 Jun 2024 | 0.999691 | 1.010025 | 0.999360 | 1.000280 | 1.000280 | 37,813 |
14 Jun 2024 | 0.999167 | 1.000701 | 0.983999 | 0.999691 | 0.999691 | 41,835 |
13 Jun 2024 | 1.004892 | 1.006621 | 0.991212 | 0.999167 | 0.999167 | 27,293 |
12 Jun 2024 | 1.002241 | 1.005610 | 0.999968 | 1.004892 | 1.004892 | 20,602 |
11 Jun 2024 | 1.002622 | 1.002622 | 0.987717 | 1.002241 | 1.002241 | 35,870 |
10 Jun 2024 | 1.000215 | 1.002681 | 0.998112 | 1.002622 | 1.002622 | 13,870 |
09 Jun 2024 | 0.999855 | 1.000883 | 0.997132 | 1.000215 | 1.000215 | 16,416 |
08 Jun 2024 | 0.998267 | 0.999855 | 0.991747 | 0.999855 | 0.999855 | 11,450 |
07 Jun 2024 | 0.999434 | 0.999447 | 0.986823 | 0.998267 | 0.998267 | 10,264 |
06 Jun 2024 | 0.998377 | 1.001115 | 0.998377 | 0.999635 | 0.999635 | 13,588 |
05 Jun 2024 | 1.004993 | 1.005052 | 0.998377 | 0.998377 | 0.998377 | 4,137 |
04 Jun 2024 | 1.001419 | 1.006432 | 1.000259 | 1.004993 | 1.004993 | 16,523 |
03 Jun 2024 | 0.998700 | 1.019698 | 0.996612 | 1.001419 | 1.001419 | 27,691 |
02 Jun 2024 | 1.000094 | 1.000360 | 0.996218 | 0.998700 | 0.998700 | 3,773 |
01 Jun 2024 | 0.998974 | 1.000426 | 0.996759 | 1.000094 | 1.000094 | 543 |
31 May 2024 | 1.001763 | 1.003677 | 0.998004 | 0.998974 | 0.998974 | 6,238 |
30 May 2024 | 1.003421 | 1.006274 | 1.001088 | 1.001763 | 1.001763 | 3,606 |
29 May 2024 | 1.008978 | 1.023694 | 1.003001 | 1.003422 | 1.003422 | 33,319 |
28 May 2024 | 0.999071 | 1.014935 | 0.997177 | 1.008787 | 1.008787 | 48,468 |
27 May 2024 | 0.996977 | 0.999072 | 0.996932 | 0.999071 | 0.999071 | 9,067 |
26 May 2024 | 0.999726 | 0.999726 | 0.996759 | 0.997002 | 0.997002 | 12,257 |
25 May 2024 | 0.999380 | 1.010081 | 0.997261 | 0.999664 | 0.999664 | 4,350 |
24 May 2024 | 0.995936 | 1.011092 | 0.995936 | 0.999380 | 0.999380 | 29,820 |
23 May 2024 | 0.999607 | 1.000418 | 0.995933 | 0.995936 | 0.995936 | 30,881 |
22 May 2024 | 0.998492 | 0.999607 | 0.998491 | 0.999607 | 0.999607 | 3,693 |
21 May 2024 | 1.003950 | 1.003950 | 0.997899 | 0.998492 | 0.998492 | 38,382 |
20 May 2024 | 0.999022 | 1.004418 | 0.999022 | 1.003950 | 1.003950 | 26,913 |
19 May 2024 | 1.000670 | 1.000783 | 0.998976 | 0.999022 | 0.999022 | 5,954 |
18 May 2024 | 1.000897 | 1.001390 | 1.000293 | 1.000670 | 1.000670 | 19,222 |
17 May 2024 | 1.000465 | 1.000897 | 0.999961 | 1.000897 | 1.000897 | 22,218 |
16 May 2024 | 1.000811 | 1.002967 | 1.000465 | 1.000465 | 1.000465 | 13,281 |
15 May 2024 | 0.997433 | 1.003571 | 0.997433 | 1.000811 | 1.000811 | 89,828 |
14 May 2024 | 1.002030 | 1.002030 | 0.997433 | 0.997433 | 0.997433 | 22,474 |
13 May 2024 | 0.998796 | 1.002030 | 0.998796 | 1.002030 | 1.002030 | 57,567 |
12 May 2024 | 0.998958 | 0.999160 | 0.998674 | 0.998796 | 0.998796 | 6,513 |
11 May 2024 | 0.997857 | 0.999051 | 0.997853 | 0.998958 | 0.998958 | 24,448 |
10 May 2024 | 1.001019 | 1.001019 | 0.997093 | 0.997806 | 0.997806 | 119,221 |
09 May 2024 | 0.998564 | 1.001025 | 0.997289 | 1.001019 | 1.001019 | 108,457 |
08 May 2024 | 0.998959 | 0.999196 | 0.995434 | 0.998564 | 0.998564 | 40,736 |
07 May 2024 | 0.998980 | 1.000148 | 0.997407 | 0.998958 | 0.998958 | 124,479 |
06 May 2024 | 0.998900 | 1.001740 | 0.995629 | 0.998980 | 0.998980 | 49,084 |
05 May 2024 | 0.999431 | 0.999826 | 0.998393 | 0.998900 | 0.998900 | 55,190 |
04 May 2024 | 1.001497 | 1.001790 | 0.999445 | 0.999445 | 0.999445 | 19,871 |
03 May 2024 | 0.999581 | 1.005964 | 0.999581 | 1.001593 | 1.001593 | 29,489 |
02 May 2024 | 0.997964 | 1.004165 | 0.997882 | 0.999581 | 0.999581 | 3,187 |
01 May 2024 | 0.998113 | 0.998676 | 0.996393 | 0.997964 | 0.997964 | 52,803 |
30 Apr 2024 | 0.999564 | 1.007540 | 0.996966 | 0.998113 | 0.998113 | 58,199 |
29 Apr 2024 | 0.999290 | 1.002666 | 0.991980 | 0.999564 | 0.999564 | 220,262 |
28 Apr 2024 | 0.998688 | 0.999382 | 0.997168 | 0.999290 | 0.999290 | 72,119 |
27 Apr 2024 | 0.998674 | 0.999848 | 0.997563 | 0.998688 | 0.998688 | 97,527 |
26 Apr 2024 | 0.998966 | 1.000302 | 0.996573 | 0.998455 | 0.998455 | 145,950 |
25 Apr 2024 | 0.999867 | 1.000243 | 0.997939 | 0.998966 | 0.998966 | 57,524 |
24 Apr 2024 | 1.000350 | 1.001537 | 0.999223 | 0.999826 | 0.999826 | 57,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |