Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.8940 | 0.9840 | 0.8800 | 0.9050 | 0.9050 | 3,614,599 |
25 Jul 2024 | 0.9420 | 0.9980 | 0.9300 | 0.9400 | 0.9400 | 2,100,572 |
24 Jul 2024 | 0.9400 | 0.9580 | 0.9350 | 0.9400 | 0.9400 | 659,348 |
23 Jul 2024 | 0.9260 | 1.0000 | 0.9070 | 0.9550 | 0.9550 | 1,622,412 |
22 Jul 2024 | 0.9620 | 0.9980 | 0.9130 | 0.9200 | 0.9200 | 10,061,926 |
19 Jul 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 7,027,098 |
18 Jul 2024 | 0.9980 | 0.9980 | 0.9450 | 0.9750 | 0.9750 | 2,555,207 |
17 Jul 2024 | 0.9320 | 0.9960 | 0.9170 | 0.9600 | 0.9600 | 1,324,209 |
16 Jul 2024 | 0.9000 | 0.9980 | 0.8520 | 0.9650 | 0.9650 | 2,958,194 |
15 Jul 2024 | 0.9420 | 0.9500 | 0.8770 | 0.9000 | 0.9000 | 682,240 |
12 Jul 2024 | 0.9900 | 0.9980 | 0.8950 | 0.8920 | 0.8920 | 3,175,050 |
11 Jul 2024 | 0.9560 | 0.9980 | 0.8730 | 0.9310 | 0.9310 | 2,917,467 |
10 Jul 2024 | 0.9180 | 0.9980 | 0.9180 | 0.9220 | 0.9220 | 3,037,178 |
09 Jul 2024 | 0.9300 | 0.9810 | 0.9020 | 0.9400 | 0.9400 | 4,308,190 |
08 Jul 2024 | 1.0500 | 1.0500 | 0.9020 | 0.9450 | 0.9450 | 2,922,258 |
05 Jul 2024 | 0.9040 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 7,275,697 |
04 Jul 2024 | 1.0000 | 1.0900 | 0.9190 | 0.9590 | 0.9590 | 627,192 |
03 Jul 2024 | 0.9000 | 1.0120 | 0.9000 | 0.9490 | 0.9490 | 2,849,461 |
02 Jul 2024 | 1.0100 | 1.0550 | 0.9040 | 0.9750 | 0.9750 | 4,939,229 |
01 Jul 2024 | 0.9900 | 1.1500 | 0.8660 | 1.0250 | 1.0250 | 17,624,711 |
28 Jun 2024 | 0.8660 | 0.9800 | 0.8660 | 0.9220 | 0.9220 | 2,904,066 |
27 Jun 2024 | 0.8880 | 0.9560 | 0.8640 | 0.8830 | 0.8830 | 2,705,376 |
26 Jun 2024 | 0.9020 | 0.9630 | 0.8660 | 0.9150 | 0.9150 | 12,820,740 |
25 Jun 2024 | 0.9800 | 0.9900 | 0.9000 | 0.9390 | 0.9390 | 7,012,374 |
24 Jun 2024 | 0.9800 | 1.0000 | 0.9460 | 0.9450 | 0.9450 | 1,749,359 |
21 Jun 2024 | 0.9800 | 0.9860 | 0.9700 | 0.9750 | 0.9750 | 1,938,722 |
20 Jun 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 4,318,695 |
19 Jun 2024 | 0.9680 | 0.9940 | 0.9020 | 0.9700 | 0.9700 | 3,781,952 |
18 Jun 2024 | 1.0950 | 1.0950 | 0.9500 | 0.9800 | 0.9800 | 13,735,184 |
17 Jun 2024 | 1.1800 | 1.2620 | 0.9220 | 1.0000 | 1.0000 | 45,607,899 |
14 Jun 2024 | 0.8720 | 0.9140 | 0.8130 | 0.8360 | 0.8360 | 1,527,328 |
13 Jun 2024 | 0.8500 | 0.9580 | 0.8290 | 0.8430 | 0.8430 | 3,590,928 |
12 Jun 2024 | 0.8780 | 1.0000 | 0.8200 | 0.8340 | 0.8340 | 6,256,879 |
11 Jun 2024 | 0.9080 | 0.9160 | 0.8300 | 0.8510 | 0.8510 | 13,229,850 |
10 Jun 2024 | 0.9020 | 1.1000 | 0.9000 | 0.9310 | 0.9310 | 2,331,207 |
07 Jun 2024 | 1.0850 | 1.0850 | 0.9300 | 0.9400 | 0.9400 | 18,081,155 |
06 Jun 2024 | 1.0050 | 1.0850 | 1.0050 | 1.0350 | 1.0350 | 358,715 |
05 Jun 2024 | 1.0700 | 1.0840 | 1.0050 | 1.0430 | 1.0430 | 758,821 |
04 Jun 2024 | 1.0700 | 1.1000 | 1.0480 | 1.0600 | 1.0600 | 4,248,762 |
03 Jun 2024 | 1.1000 | 1.1000 | 1.0150 | 1.0330 | 1.0330 | 3,980,812 |
31 May 2024 | 0.9760 | 1.0850 | 0.9520 | 1.0200 | 1.0200 | 4,494,238 |
30 May 2024 | 0.9760 | 0.9760 | 0.9020 | 0.9390 | 0.9390 | 937,459 |
29 May 2024 | 0.9760 | 0.9760 | 0.9200 | 0.9400 | 0.9400 | 967,911 |
28 May 2024 | 0.9760 | 0.9800 | 0.9150 | 0.9390 | 0.9390 | 2,985,376 |
24 May 2024 | 0.9240 | 0.9780 | 0.9100 | 0.9590 | 0.9590 | 1,847,004 |
23 May 2024 | 0.8980 | 0.9500 | 0.8150 | 0.9250 | 0.9250 | 3,862,593 |
22 May 2024 | 0.8920 | 0.8980 | 0.7820 | 0.8400 | 0.8400 | 1,144,695 |
21 May 2024 | 0.8020 | 0.8980 | 0.8020 | 0.8400 | 0.8400 | 464,856 |
20 May 2024 | 0.7900 | 0.9000 | 0.7820 | 0.8460 | 0.8460 | 1,511,320 |
17 May 2024 | 0.8500 | 0.8520 | 0.8320 | 0.8750 | 0.8750 | 253,317 |
16 May 2024 | 0.8060 | 0.8230 | 0.7500 | 0.8320 | 0.8320 | 653,581 |
15 May 2024 | 0.8480 | 0.8500 | 0.7520 | 0.8000 | 0.8000 | 1,974,879 |
14 May 2024 | 0.8480 | 0.8480 | 0.7760 | 0.8000 | 0.8000 | 676,054 |
13 May 2024 | 0.7960 | 0.8500 | 0.7640 | 0.8000 | 0.8000 | 423,565 |
10 May 2024 | 0.7520 | 0.9000 | 0.7520 | 0.7920 | 0.7920 | 518,594 |
09 May 2024 | 0.7500 | 0.8450 | 0.7500 | 0.8160 | 0.8160 | 748,501 |
08 May 2024 | 0.8140 | 0.9000 | 0.7020 | 0.8000 | 0.8000 | 4,792,702 |
07 May 2024 | 0.7000 | 0.9000 | 0.7000 | 0.8500 | 0.8500 | 3,410,515 |
03 May 2024 | 0.8600 | 0.8900 | 0.7730 | 0.8000 | 0.8000 | 1,809,282 |
02 May 2024 | 0.8000 | 0.8980 | 0.7820 | 0.8500 | 0.8500 | 7,019,123 |
01 May 2024 | 0.8000 | 0.8350 | 0.7270 | 0.7760 | 0.7760 | 4,033,948 |
30 Apr 2024 | 0.8400 | 0.8680 | 0.7030 | 0.7670 | 0.7670 | 5,374,831 |
29 Apr 2024 | 0.8200 | 0.8710 | 0.7810 | 0.7700 | 0.7700 | 9,965,535 |
26 Apr 2024 | 0.7830 | 0.8410 | 0.7590 | 0.8200 | 0.8200 | 760,400 |
25 Apr 2024 | 0.8460 | 0.8500 | 0.7770 | 0.7800 | 0.7800 | 911,409 |
24 Apr 2024 | 0.7580 | 0.8800 | 0.6700 | 0.7750 | 0.7750 | 16,751,020 |
23 Apr 2024 | 0.8020 | 0.8570 | 0.7780 | 0.8170 | 0.8170 | 2,709,449 |
22 Apr 2024 | 0.8610 | 0.8610 | 0.8210 | 0.8400 | 0.8400 | 129,773 |
19 Apr 2024 | 0.8210 | 0.8780 | 0.8200 | 0.8400 | 0.8400 | 202,865 |
18 Apr 2024 | 0.7600 | 0.8780 | 0.7600 | 0.8470 | 0.8470 | 5,238,576 |
17 Apr 2024 | 0.7760 | 0.8440 | 0.7760 | 0.7780 | 0.7780 | 1,551,515 |
16 Apr 2024 | 0.8060 | 0.8480 | 0.8000 | 0.8000 | 0.8000 | 2,814,390 |
15 Apr 2024 | 0.8800 | 1.0000 | 0.8080 | 0.8210 | 0.8210 | 1,564,827 |
12 Apr 2024 | 0.9000 | 0.9370 | 0.8100 | 0.8780 | 0.8780 | 2,618,896 |
11 Apr 2024 | 0.9200 | 0.9980 | 0.9200 | 0.9200 | 0.9200 | 2,104,697 |
10 Apr 2024 | 0.9040 | 1.0000 | 0.9040 | 0.9400 | 0.9400 | 2,335,839 |
09 Apr 2024 | 0.9980 | 1.0950 | 0.9420 | 0.9860 | 0.9860 | 7,720,335 |
08 Apr 2024 | 0.9000 | 1.1000 | 0.9000 | 0.9240 | 0.9240 | 5,107,545 |
05 Apr 2024 | 0.8800 | 0.9670 | 0.8520 | 0.9550 | 0.9550 | 7,150,950 |
04 Apr 2024 | 0.9300 | 0.9180 | 0.8500 | 0.8760 | 0.8760 | 1,163,540 |
03 Apr 2024 | 0.9000 | 0.9980 | 0.9000 | 0.9160 | 0.9160 | 1,103,842 |
02 Apr 2024 | 0.9500 | 0.9950 | 0.9020 | 0.9160 | 0.9160 | 3,822,891 |
28 Mar 2024 | 0.9200 | 1.0200 | 0.9020 | 0.9510 | 0.9510 | 2,171,800 |
27 Mar 2024 | 0.9020 | 1.0250 | 0.9020 | 0.9350 | 0.9350 | 2,200,396 |
26 Mar 2024 | 0.9620 | 1.0200 | 0.9320 | 0.9550 | 0.9550 | 612,175 |
25 Mar 2024 | 0.9640 | 1.0300 | 0.9020 | 0.9890 | 0.9890 | 3,183,628 |
22 Mar 2024 | 1.0500 | 1.0500 | 0.9670 | 1.0050 | 1.0050 | 1,778,747 |
21 Mar 2024 | 0.9520 | 1.1000 | 0.9130 | 1.0530 | 1.0530 | 25,018,252 |
20 Mar 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 1,696,345 |
19 Mar 2024 | 0.8720 | 1.0280 | 0.8720 | 1.0250 | 1.0250 | 5,469,901 |
18 Mar 2024 | 0.8720 | 0.9760 | 0.8720 | 0.9450 | 0.9450 | 2,133,368 |
15 Mar 2024 | 0.9220 | 1.0350 | 0.8250 | 0.8660 | 0.8660 | 6,556,074 |
14 Mar 2024 | 1.0000 | 1.0350 | 0.9560 | 0.9800 | 0.9800 | 797,428 |
13 Mar 2024 | 0.9800 | 1.0510 | 0.9800 | 1.0130 | 1.0130 | 2,151,330 |
12 Mar 2024 | 1.0250 | 1.0950 | 0.9220 | 0.9620 | 0.9620 | 2,126,036 |
11 Mar 2024 | 0.9580 | 1.0410 | 0.9220 | 0.9750 | 0.9750 | 2,460,451 |
08 Mar 2024 | 1.0500 | 1.1000 | 0.9260 | 0.9600 | 0.9600 | 9,707,409 |
07 Mar 2024 | 1.0000 | 1.0450 | 0.9720 | 1.0250 | 1.0250 | 2,129,186 |
06 Mar 2024 | 1.0500 | 1.0500 | 0.9760 | 0.9920 | 0.9920 | 795,059 |
05 Mar 2024 | 0.9520 | 1.0500 | 0.9520 | 1.0000 | 1.0000 | 328,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |