Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.0400 | 1.2900 | 0.9100 | 1.2000 | 1.2000 | 4,402,000 |
25 Jul 2024 | 0.5700 | 1.4400 | 0.5600 | 1.0500 | 1.0500 | 59,654,400 |
24 Jul 2024 | 0.5400 | 0.6100 | 0.5300 | 0.5600 | 0.5600 | 406,000 |
23 Jul 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 217,000 |
22 Jul 2024 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 337,400 |
19 Jul 2024 | 0.5800 | 0.6000 | 0.5200 | 0.5500 | 0.5500 | 112,400 |
18 Jul 2024 | 0.5800 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 111,500 |
17 Jul 2024 | 0.5800 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 363,500 |
16 Jul 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 193,000 |
15 Jul 2024 | 0.5700 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 193,500 |
12 Jul 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 152,400 |
11 Jul 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 399,600 |
10 Jul 2024 | 0.5200 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 259,400 |
09 Jul 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 511,900 |
08 Jul 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 340,500 |
05 Jul 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 123,400 |
03 Jul 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 37,200 |
02 Jul 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 130,100 |
01 Jul 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 173,200 |
28 Jun 2024 | 0.6100 | 0.6300 | 0.5400 | 0.5400 | 0.5400 | 369,200 |
27 Jun 2024 | 0.5600 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 246,400 |
26 Jun 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 142,200 |
25 Jun 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 92,200 |
24 Jun 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 102,400 |
21 Jun 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 103,000 |
20 Jun 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 265,500 |
18 Jun 2024 | 0.5600 | 0.6000 | 0.5100 | 0.5200 | 0.5200 | 412,700 |
17 Jun 2024 | 0.6400 | 0.6500 | 0.5300 | 0.5700 | 0.5700 | 593,300 |
14 Jun 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 108,000 |
13 Jun 2024 | 0.6500 | 0.6800 | 0.5800 | 0.6000 | 0.6000 | 277,600 |
12 Jun 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 219,200 |
11 Jun 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 186,800 |
10 Jun 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 165,300 |
07 Jun 2024 | 0.7100 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 264,200 |
06 Jun 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 321,800 |
05 Jun 2024 | 0.6500 | 0.7300 | 0.6300 | 0.7100 | 0.7100 | 328,700 |
04 Jun 2024 | 0.6400 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 234,200 |
03 Jun 2024 | 0.7300 | 0.7300 | 0.6500 | 0.6800 | 0.6800 | 116,300 |
31 May 2024 | 0.6800 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 77,800 |
30 May 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 89,800 |
29 May 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 198,800 |
28 May 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 235,500 |
24 May 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 104,200 |
23 May 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 59,300 |
22 May 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 187,200 |
21 May 2024 | 0.6800 | 0.7800 | 0.6800 | 0.7700 | 0.7700 | 357,800 |
20 May 2024 | 0.8100 | 0.8200 | 0.6600 | 0.6800 | 0.6800 | 670,300 |
17 May 2024 | 0.8100 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 480,700 |
16 May 2024 | 0.8800 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 476,000 |
15 May 2024 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 314,600 |
14 May 2024 | 0.9800 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 466,400 |
13 May 2024 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 247,300 |
10 May 2024 | 0.9900 | 0.9900 | 0.8900 | 0.9100 | 0.9100 | 90,700 |
09 May 2024 | 0.9100 | 0.9800 | 0.8800 | 0.9800 | 0.9800 | 230,600 |
08 May 2024 | 0.9000 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 244,200 |
07 May 2024 | 0.8800 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 262,100 |
06 May 2024 | 0.8800 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 350,000 |
03 May 2024 | 0.9100 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 139,000 |
02 May 2024 | 0.8500 | 0.9400 | 0.8500 | 0.9100 | 0.9100 | 143,400 |
01 May 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 116,600 |
30 Apr 2024 | 0.8800 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 319,800 |
29 Apr 2024 | 0.8700 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 174,900 |
26 Apr 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 35,200 |
25 Apr 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 62,400 |
24 Apr 2024 | 0.8800 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 30,000 |
23 Apr 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 68,500 |
22 Apr 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 59,300 |
19 Apr 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 236,500 |
18 Apr 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 83,600 |
17 Apr 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 78,900 |
16 Apr 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9200 | 0.9200 | 515,700 |
15 Apr 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 144,900 |
12 Apr 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 305,600 |
11 Apr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 161,200 |
10 Apr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 72,300 |
09 Apr 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 120,500 |
08 Apr 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 266,500 |
05 Apr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 189,600 |
04 Apr 2024 | 1.1400 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 234,500 |
03 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 180,800 |
02 Apr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 222,400 |
01 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 144,500 |
28 Mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 273,300 |
27 Mar 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 177,100 |
26 Mar 2024 | 1.0700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 284,400 |
25 Mar 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 151,000 |
22 Mar 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 241,200 |
21 Mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 294,000 |
20 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 141,600 |
19 Mar 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 229,800 |
18 Mar 2024 | 1.0400 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 262,000 |
15 Mar 2024 | 1.0800 | 1.1500 | 0.9900 | 1.0500 | 1.0500 | 3,197,700 |
14 Mar 2024 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 246,200 |
13 Mar 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 218,200 |
12 Mar 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 251,000 |
11 Mar 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 187,800 |
08 Mar 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 185,200 |
07 Mar 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 235,100 |
06 Mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 190,300 |
05 Mar 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 211,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |