Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.3900 | 1.4300 | 1.2900 | 1.3200 | 1.3200 | 2,220,400 |
25 Jul 2024 | 1.3100 | 1.4000 | 1.1800 | 1.3600 | 1.3600 | 3,403,900 |
24 Jul 2024 | 1.1300 | 1.3500 | 1.1100 | 1.2900 | 1.2900 | 4,270,900 |
23 Jul 2024 | 1.2100 | 1.2100 | 1.0300 | 1.1300 | 1.1300 | 4,401,100 |
22 Jul 2024 | 1.2500 | 1.2750 | 1.2050 | 1.2300 | 1.2300 | 1,691,200 |
19 Jul 2024 | 1.2600 | 1.2900 | 1.1500 | 1.2250 | 1.2250 | 2,241,500 |
18 Jul 2024 | 1.5000 | 1.5300 | 1.2300 | 1.2600 | 1.2600 | 5,218,600 |
17 Jul 2024 | 1.2700 | 1.5200 | 1.2650 | 1.4800 | 1.4800 | 11,833,000 |
16 Jul 2024 | 1.1900 | 1.4400 | 1.1900 | 1.2700 | 1.2700 | 11,219,400 |
15 Jul 2024 | 1.0500 | 1.1900 | 1.0400 | 1.1900 | 1.1900 | 4,917,000 |
12 Jul 2024 | 1.0100 | 1.1000 | 0.9840 | 1.0700 | 1.0700 | 2,888,400 |
11 Jul 2024 | 1.0000 | 1.1000 | 0.9420 | 0.9780 | 0.9780 | 4,366,700 |
10 Jul 2024 | 0.9800 | 1.0300 | 0.9500 | 0.9870 | 0.9870 | 2,845,300 |
09 Jul 2024 | 0.9400 | 1.0400 | 0.8850 | 1.0200 | 1.0200 | 3,298,700 |
08 Jul 2024 | 0.8250 | 0.9730 | 0.8110 | 0.9730 | 0.9730 | 10,186,900 |
05 Jul 2024 | 0.7300 | 0.8200 | 0.7200 | 0.8120 | 0.8120 | 4,335,100 |
03 Jul 2024 | 0.7010 | 0.7400 | 0.6960 | 0.7020 | 0.7020 | 1,216,400 |
02 Jul 2024 | 0.7500 | 0.7530 | 0.7000 | 0.7010 | 0.7010 | 2,170,000 |
01 Jul 2024 | 0.7590 | 0.7900 | 0.7220 | 0.7220 | 0.7220 | 1,804,000 |
28 Jun 2024 | 0.7800 | 0.8000 | 0.7240 | 0.7240 | 0.7240 | 11,884,500 |
27 Jun 2024 | 0.7470 | 0.7850 | 0.7250 | 0.7850 | 0.7850 | 2,010,000 |
26 Jun 2024 | 0.7670 | 0.8050 | 0.7500 | 0.7510 | 0.7510 | 1,502,600 |
25 Jun 2024 | 0.7600 | 0.7860 | 0.7360 | 0.7510 | 0.7510 | 2,001,400 |
24 Jun 2024 | 0.7700 | 0.8130 | 0.7560 | 0.7590 | 0.7590 | 1,858,200 |
21 Jun 2024 | 0.7550 | 0.8100 | 0.7550 | 0.7760 | 0.7760 | 2,566,700 |
20 Jun 2024 | 0.7600 | 0.8000 | 0.7300 | 0.7520 | 0.7520 | 2,627,200 |
18 Jun 2024 | 0.6700 | 0.7800 | 0.6500 | 0.7100 | 0.7100 | 3,676,700 |
17 Jun 2024 | 0.6800 | 0.7120 | 0.6530 | 0.6710 | 0.6710 | 2,261,100 |
14 Jun 2024 | 0.7110 | 0.7340 | 0.6840 | 0.7080 | 0.7080 | 2,104,400 |
13 Jun 2024 | 0.7500 | 0.7600 | 0.7010 | 0.7100 | 0.7100 | 1,681,400 |
12 Jun 2024 | 0.8000 | 0.8280 | 0.7260 | 0.7460 | 0.7460 | 2,323,300 |
11 Jun 2024 | 0.7520 | 0.8500 | 0.7200 | 0.7950 | 0.7950 | 4,296,900 |
10 Jun 2024 | 0.6900 | 0.9290 | 0.6720 | 0.7400 | 0.7400 | 15,826,400 |
07 Jun 2024 | 0.7900 | 0.8200 | 0.5630 | 0.6140 | 0.6140 | 18,344,000 |
06 Jun 2024 | 1.1500 | 1.1500 | 0.8500 | 0.8530 | 0.8530 | 14,082,700 |
05 Jun 2024 | 1.0900 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 3,597,000 |
04 Jun 2024 | 1.0900 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 2,926,000 |
03 Jun 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 1,840,400 |
31 May 2024 | 0.9900 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 2,092,100 |
30 May 2024 | 0.9300 | 1.0300 | 0.9150 | 0.9740 | 0.9740 | 3,472,900 |
29 May 2024 | 0.9310 | 0.9570 | 0.9100 | 0.9220 | 0.9220 | 1,004,800 |
28 May 2024 | 0.9400 | 0.9750 | 0.9090 | 0.9300 | 0.9300 | 2,189,700 |
24 May 2024 | 0.9100 | 0.9290 | 0.9000 | 0.9170 | 0.9170 | 1,483,600 |
23 May 2024 | 0.9600 | 0.9750 | 0.9020 | 0.9080 | 0.9080 | 1,905,500 |
22 May 2024 | 0.9300 | 0.9990 | 0.9100 | 0.9370 | 0.9370 | 3,070,500 |
21 May 2024 | 0.9500 | 0.9750 | 0.9000 | 0.9100 | 0.9100 | 1,688,700 |
20 May 2024 | 0.9150 | 0.9800 | 0.9100 | 0.9490 | 0.9490 | 2,060,800 |
17 May 2024 | 0.9400 | 0.9990 | 0.9010 | 0.9200 | 0.9200 | 2,009,800 |
16 May 2024 | 0.9400 | 0.9800 | 0.8850 | 0.9240 | 0.9240 | 2,703,600 |
15 May 2024 | 0.9400 | 1.0300 | 0.9040 | 0.9580 | 0.9580 | 3,534,400 |
14 May 2024 | 0.9500 | 0.9730 | 0.8640 | 0.8960 | 0.8960 | 3,901,300 |
13 May 2024 | 1.0300 | 1.0700 | 0.9600 | 0.9650 | 0.9650 | 3,464,700 |
10 May 2024 | 1.0600 | 1.0800 | 0.9650 | 1.0200 | 1.0200 | 3,874,500 |
09 May 2024 | 0.7700 | 1.1000 | 0.7610 | 1.0300 | 1.0300 | 16,781,300 |
08 May 2024 | 0.7800 | 0.7910 | 0.7040 | 0.7490 | 0.7490 | 15,045,000 |
07 May 2024 | 1.2100 | 1.2500 | 1.0600 | 1.1100 | 1.1100 | 6,829,800 |
06 May 2024 | 1.1600 | 1.2800 | 1.0800 | 1.1900 | 1.1900 | 6,223,900 |
03 May 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 4,464,700 |
02 May 2024 | 1.0700 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 3,254,800 |
01 May 2024 | 1.0200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 6,856,800 |
30 Apr 2024 | 0.9130 | 1.0000 | 0.8400 | 0.9910 | 0.9910 | 11,373,700 |
29 Apr 2024 | 0.8560 | 0.9240 | 0.8300 | 0.9090 | 0.9090 | 7,503,900 |
26 Apr 2024 | 0.7410 | 0.8300 | 0.7400 | 0.8250 | 0.8250 | 3,978,500 |
25 Apr 2024 | 0.7130 | 0.8290 | 0.7000 | 0.7430 | 0.7430 | 3,441,100 |
24 Apr 2024 | 0.7500 | 0.7860 | 0.6960 | 0.7300 | 0.7300 | 5,812,200 |
23 Apr 2024 | 0.6390 | 0.8030 | 0.6290 | 0.7600 | 0.7600 | 11,876,400 |
22 Apr 2024 | 0.6000 | 0.6350 | 0.5810 | 0.6250 | 0.6250 | 4,223,900 |
19 Apr 2024 | 0.5800 | 0.6060 | 0.5400 | 0.5600 | 0.5600 | 3,670,600 |
18 Apr 2024 | 0.6270 | 0.6330 | 0.5810 | 0.5840 | 0.5840 | 3,788,600 |
17 Apr 2024 | 0.6530 | 0.6550 | 0.6020 | 0.6270 | 0.6270 | 4,824,900 |
16 Apr 2024 | 0.6160 | 0.6600 | 0.6070 | 0.6360 | 0.6360 | 4,161,200 |
15 Apr 2024 | 0.6400 | 0.6540 | 0.6110 | 0.6180 | 0.6180 | 3,852,400 |
12 Apr 2024 | 0.7000 | 0.7010 | 0.6310 | 0.6550 | 0.6550 | 4,122,200 |
11 Apr 2024 | 0.6950 | 0.7000 | 0.6610 | 0.6820 | 0.6820 | 4,662,600 |
10 Apr 2024 | 0.6950 | 0.6980 | 0.6600 | 0.6890 | 0.6890 | 4,964,700 |
09 Apr 2024 | 0.7200 | 0.7480 | 0.6870 | 0.7090 | 0.7090 | 6,990,300 |
08 Apr 2024 | 0.7510 | 0.7540 | 0.7250 | 0.7320 | 0.7320 | 2,893,500 |
05 Apr 2024 | 0.7700 | 0.7800 | 0.7310 | 0.7630 | 0.7630 | 3,312,400 |
04 Apr 2024 | 0.7330 | 0.7910 | 0.7150 | 0.7550 | 0.7550 | 4,329,000 |
03 Apr 2024 | 0.7610 | 0.7700 | 0.7100 | 0.7260 | 0.7260 | 6,112,200 |
02 Apr 2024 | 0.7790 | 0.7790 | 0.7500 | 0.7630 | 0.7630 | 2,002,500 |
01 Apr 2024 | 0.7800 | 0.7990 | 0.7520 | 0.7670 | 0.7670 | 3,245,300 |
28 Mar 2024 | 0.7870 | 0.7980 | 0.7620 | 0.7740 | 0.7740 | 3,020,800 |
27 Mar 2024 | 0.7560 | 0.8000 | 0.7520 | 0.7800 | 0.7800 | 3,349,300 |
26 Mar 2024 | 0.7960 | 0.8170 | 0.7520 | 0.7520 | 0.7520 | 2,718,800 |
25 Mar 2024 | 0.7800 | 0.8200 | 0.7710 | 0.7870 | 0.7870 | 2,717,400 |
22 Mar 2024 | 0.8010 | 0.8070 | 0.7690 | 0.7690 | 0.7690 | 2,557,200 |
21 Mar 2024 | 0.8300 | 0.8370 | 0.7750 | 0.7950 | 0.7950 | 2,648,500 |
20 Mar 2024 | 0.8060 | 0.8380 | 0.7760 | 0.8310 | 0.8310 | 2,389,700 |
19 Mar 2024 | 0.7600 | 0.8540 | 0.7600 | 0.8060 | 0.8060 | 4,319,400 |
18 Mar 2024 | 0.8100 | 0.8100 | 0.7510 | 0.7580 | 0.7580 | 3,794,500 |
15 Mar 2024 | 0.7610 | 0.8000 | 0.7320 | 0.7860 | 0.7860 | 3,702,000 |
14 Mar 2024 | 0.7900 | 0.8300 | 0.7610 | 0.7610 | 0.7610 | 3,266,500 |
13 Mar 2024 | 0.7900 | 0.8240 | 0.7600 | 0.7760 | 0.7760 | 4,008,500 |
12 Mar 2024 | 0.8600 | 0.8600 | 0.7600 | 0.7730 | 0.7730 | 8,394,000 |
11 Mar 2024 | 0.9800 | 0.9850 | 0.8500 | 0.8600 | 0.8600 | 8,628,700 |
08 Mar 2024 | 0.9800 | 1.0300 | 0.9660 | 0.9710 | 0.9710 | 4,177,500 |
07 Mar 2024 | 1.0100 | 1.0200 | 0.9770 | 0.9800 | 0.9800 | 4,527,700 |
06 Mar 2024 | 1.0500 | 1.0650 | 0.9700 | 1.0100 | 1.0100 | 13,075,100 |
05 Mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 6,734,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |