Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.6450 | 0.6600 | 0.6430 | 0.6460 | 0.6460 | 9,300 |
03 Jun 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 25,200 |
31 May 2024 | 0.6500 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 23,600 |
30 May 2024 | 0.6410 | 0.6500 | 0.6310 | 0.6500 | 0.6500 | 23,000 |
29 May 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6410 | 0.6410 | 50,300 |
28 May 2024 | 0.6420 | 0.6700 | 0.6400 | 0.6690 | 0.6690 | 35,700 |
24 May 2024 | 0.6360 | 0.6530 | 0.6320 | 0.6500 | 0.6500 | 48,700 |
23 May 2024 | 0.7200 | 0.7260 | 0.6300 | 0.6300 | 0.6300 | 112,700 |
22 May 2024 | 0.7200 | 0.7700 | 0.7020 | 0.7340 | 0.7340 | 28,900 |
21 May 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 21,500 |
20 May 2024 | 0.7800 | 0.7810 | 0.7300 | 0.7700 | 0.7700 | 48,800 |
17 May 2024 | 0.7500 | 0.7930 | 0.7450 | 0.7750 | 0.7750 | 77,400 |
16 May 2024 | 0.7300 | 0.7400 | 0.6910 | 0.7400 | 0.7400 | 18,600 |
15 May 2024 | 0.7400 | 0.7400 | 0.7010 | 0.7370 | 0.7370 | 35,400 |
14 May 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 18,500 |
13 May 2024 | 0.7100 | 0.7300 | 0.7010 | 0.7300 | 0.7300 | 26,200 |
10 May 2024 | 0.7300 | 0.7300 | 0.7020 | 0.7110 | 0.7110 | 12,300 |
09 May 2024 | 0.7100 | 0.7600 | 0.7020 | 0.7390 | 0.7390 | 33,700 |
08 May 2024 | 0.7580 | 0.7580 | 0.7000 | 0.7130 | 0.7130 | 20,300 |
07 May 2024 | 0.6900 | 0.8190 | 0.6780 | 0.7590 | 0.7590 | 158,900 |
06 May 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6780 | 0.6780 | 13,500 |
03 May 2024 | 0.6900 | 0.7020 | 0.6460 | 0.6830 | 0.6830 | 26,700 |
02 May 2024 | 0.6790 | 0.6990 | 0.6790 | 0.6910 | 0.6910 | 7,500 |
01 May 2024 | 0.6900 | 0.6900 | 0.6610 | 0.6850 | 0.6850 | 11,300 |
30 Apr 2024 | 0.6900 | 0.6900 | 0.6560 | 0.6890 | 0.6890 | 27,500 |
29 Apr 2024 | 0.7010 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 15,900 |
26 Apr 2024 | 0.7090 | 0.7100 | 0.6100 | 0.6790 | 0.6790 | 31,900 |
25 Apr 2024 | 0.6710 | 0.7040 | 0.6610 | 0.6610 | 0.6610 | 22,700 |
24 Apr 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6710 | 0.6710 | 30,100 |
23 Apr 2024 | 0.6500 | 0.7350 | 0.6200 | 0.6820 | 0.6820 | 117,300 |
22 Apr 2024 | 0.6400 | 0.6500 | 0.6010 | 0.6360 | 0.6360 | 19,100 |
19 Apr 2024 | 0.6030 | 0.6500 | 0.6030 | 0.6400 | 0.6400 | 13,000 |
18 Apr 2024 | 0.6150 | 0.6300 | 0.6080 | 0.6300 | 0.6300 | 14,100 |
17 Apr 2024 | 0.6010 | 0.6500 | 0.6010 | 0.6100 | 0.6100 | 29,400 |
16 Apr 2024 | 0.6600 | 0.6700 | 0.6010 | 0.6300 | 0.6300 | 39,800 |
15 Apr 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 63,100 |
12 Apr 2024 | 0.7100 | 0.7100 | 0.6810 | 0.6960 | 0.6960 | 25,600 |
11 Apr 2024 | 0.7060 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 16,700 |
10 Apr 2024 | 0.7260 | 0.7260 | 0.6900 | 0.7060 | 0.7060 | 15,600 |
09 Apr 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7160 | 0.7160 | 22,100 |
08 Apr 2024 | 0.8200 | 0.8200 | 0.6800 | 0.7000 | 0.7000 | 36,600 |
05 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 43,200 |
04 Apr 2024 | 0.7000 | 0.7130 | 0.6890 | 0.6890 | 0.6890 | 32,300 |
03 Apr 2024 | 0.7200 | 0.7300 | 0.6770 | 0.6890 | 0.6890 | 61,800 |
02 Apr 2024 | 0.7310 | 0.7500 | 0.7300 | 0.7320 | 0.7320 | 18,700 |
01 Apr 2024 | 0.7400 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 17,500 |
28 Mar 2024 | 0.7930 | 0.7930 | 0.7380 | 0.7380 | 0.7380 | 19,900 |
27 Mar 2024 | 0.7400 | 0.7900 | 0.7340 | 0.7800 | 0.7800 | 21,700 |
26 Mar 2024 | 0.7900 | 0.7900 | 0.7410 | 0.7410 | 0.7410 | 52,700 |
25 Mar 2024 | 0.8120 | 0.8130 | 0.7750 | 0.7790 | 0.7790 | 41,500 |
22 Mar 2024 | 0.8280 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 114,500 |
21 Mar 2024 | 0.8000 | 0.9000 | 0.7600 | 0.8350 | 0.8350 | 388,500 |
20 Mar 2024 | 0.7800 | 0.8100 | 0.7400 | 0.7630 | 0.7630 | 127,800 |
19 Mar 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7740 | 0.7740 | 49,800 |
18 Mar 2024 | 0.8200 | 0.8350 | 0.7800 | 0.7900 | 0.7900 | 135,700 |
15 Mar 2024 | 0.7900 | 0.8160 | 0.7800 | 0.8000 | 0.8000 | 63,900 |
14 Mar 2024 | 0.7630 | 0.7900 | 0.7390 | 0.7750 | 0.7750 | 197,400 |
13 Mar 2024 | 0.7600 | 0.7750 | 0.7380 | 0.7500 | 0.7500 | 82,900 |
12 Mar 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 217,500 |
11 Mar 2024 | 0.7160 | 0.7340 | 0.6900 | 0.7340 | 0.7340 | 61,700 |
08 Mar 2024 | 0.7590 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 125,200 |
07 Mar 2024 | 0.7260 | 0.7640 | 0.7200 | 0.7600 | 0.7600 | 97,600 |
06 Mar 2024 | 0.7040 | 0.7500 | 0.7040 | 0.7400 | 0.7400 | 199,000 |
05 Mar 2024 | 0.6890 | 0.7200 | 0.6610 | 0.7100 | 0.7100 | 154,300 |
04 Mar 2024 | 0.6910 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 190,200 |
01 Mar 2024 | 0.7140 | 0.7140 | 0.6800 | 0.6900 | 0.6900 | 55,300 |
29 Feb 2024 | 0.7200 | 0.7280 | 0.6810 | 0.7050 | 0.7050 | 94,500 |
28 Feb 2024 | 0.7310 | 0.7350 | 0.7000 | 0.7280 | 0.7280 | 80,000 |
27 Feb 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 49,200 |
26 Feb 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7390 | 0.7390 | 96,300 |
23 Feb 2024 | 0.7010 | 0.7190 | 0.6700 | 0.6920 | 0.6920 | 248,800 |
22 Feb 2024 | 0.7660 | 0.7700 | 0.7010 | 0.7190 | 0.7190 | 344,900 |
21 Feb 2024 | 0.8000 | 0.8000 | 0.7480 | 0.7710 | 0.7710 | 425,800 |
20 Feb 2024 | 0.8800 | 0.8900 | 0.8010 | 0.8200 | 0.8200 | 612,700 |
16 Feb 2024 | 0.9000 | 0.9430 | 0.8620 | 0.8950 | 0.8950 | 892,400 |
15 Feb 2024 | 1.2400 | 1.2600 | 0.8800 | 0.9200 | 0.9200 | 17,079,100 |
14 Feb 2024 | 0.9100 | 1.1500 | 0.9100 | 1.1100 | 1.1100 | 733,700 |
13 Feb 2024 | 0.9200 | 0.9600 | 0.9050 | 0.9050 | 0.9050 | 235,500 |
12 Feb 2024 | 0.9310 | 0.9700 | 0.9050 | 0.9250 | 0.9250 | 240,100 |
09 Feb 2024 | 1.0500 | 1.0500 | 0.9510 | 0.9890 | 0.9890 | 204,100 |
08 Feb 2024 | 0.9900 | 0.9900 | 0.9460 | 0.9510 | 0.9510 | 315,900 |
07 Feb 2024 | 0.9910 | 1.0100 | 0.9500 | 0.9590 | 0.9590 | 151,800 |
06 Feb 2024 | 1.0000 | 1.0400 | 0.9510 | 0.9600 | 0.9600 | 334,400 |
05 Feb 2024 | 1.0000 | 1.0700 | 0.9600 | 0.9710 | 0.9710 | 238,900 |
02 Feb 2024 | 0.9850 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 217,800 |
01 Feb 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 236,900 |
31 Jan 2024 | 1.0200 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 219,300 |
30 Jan 2024 | 0.9500 | 1.0500 | 0.9220 | 1.0400 | 1.0400 | 208,000 |
29 Jan 2024 | 0.9000 | 0.9360 | 0.8970 | 0.9300 | 0.9300 | 224,500 |
26 Jan 2024 | 0.9020 | 0.9730 | 0.9000 | 0.9000 | 0.9000 | 217,300 |
25 Jan 2024 | 0.9140 | 0.9310 | 0.8800 | 0.9020 | 0.9020 | 230,800 |
24 Jan 2024 | 0.8830 | 0.9480 | 0.8830 | 0.9070 | 0.9070 | 230,200 |
23 Jan 2024 | 0.8900 | 0.9600 | 0.8700 | 0.9020 | 0.9020 | 242,200 |
22 Jan 2024 | 0.9020 | 0.9890 | 0.8620 | 0.8910 | 0.8910 | 228,300 |
19 Jan 2024 | 0.8800 | 1.0000 | 0.8500 | 0.9020 | 0.9020 | 239,100 |
18 Jan 2024 | 0.9400 | 0.9400 | 0.8820 | 0.8820 | 0.8820 | 212,300 |
17 Jan 2024 | 0.9100 | 0.9410 | 0.8680 | 0.9150 | 0.9150 | 284,000 |
16 Jan 2024 | 0.9310 | 0.9900 | 0.8500 | 0.8720 | 0.8720 | 220,200 |
12 Jan 2024 | 1.0700 | 1.0700 | 0.9700 | 0.9700 | 0.9700 | 133,100 |
11 Jan 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 228,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |