Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 435,100 |
27 Jun 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 531,800 |
26 Jun 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 477,500 |
25 Jun 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 740,400 |
24 Jun 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 380,500 |
21 Jun 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 674,400 |
20 Jun 2024 | 0.9300 | 1.0200 | 0.9200 | 0.9900 | 0.9900 | 1,608,300 |
18 Jun 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 461,400 |
17 Jun 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 930,200 |
14 Jun 2024 | 0.9100 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 1,394,000 |
13 Jun 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 1,054,000 |
12 Jun 2024 | 0.9700 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 717,000 |
11 Jun 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 989,400 |
10 Jun 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 962,600 |
07 Jun 2024 | 1.0100 | 1.0200 | 0.9400 | 0.9900 | 0.9900 | 1,132,600 |
06 Jun 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 1,356,800 |
05 Jun 2024 | 0.9400 | 1.0200 | 0.9000 | 1.0100 | 1.0100 | 1,611,900 |
04 Jun 2024 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 1,775,300 |
03 Jun 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 815,500 |
31 May 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 910,500 |
30 May 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 1,271,200 |
29 May 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 756,400 |
28 May 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 2,725,500 |
24 May 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,199,200 |
23 May 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,173,200 |
22 May 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 1,552,100 |
21 May 2024 | 1.0500 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 2,326,200 |
20 May 2024 | 1.0500 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 3,543,200 |
17 May 2024 | 0.9100 | 1.0200 | 0.9000 | 1.0200 | 1.0200 | 4,393,100 |
16 May 2024 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 1,231,800 |
15 May 2024 | 0.8800 | 0.9200 | 0.8300 | 0.9000 | 0.9000 | 1,939,800 |
14 May 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 1,435,000 |
13 May 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 715,500 |
10 May 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 1,447,700 |
09 May 2024 | 0.7300 | 0.8400 | 0.7300 | 0.8400 | 0.8400 | 1,785,700 |
08 May 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 681,700 |
07 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 736,500 |
06 May 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 743,800 |
03 May 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 484,900 |
02 May 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 910,300 |
01 May 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 463,700 |
30 Apr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 687,600 |
29 Apr 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 440,700 |
26 Apr 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 498,700 |
25 Apr 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 615,000 |
24 Apr 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 313,400 |
23 Apr 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 534,800 |
22 Apr 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,228,300 |
19 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 517,300 |
18 Apr 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 420,100 |
17 Apr 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 935,000 |
16 Apr 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 1,559,100 |
15 Apr 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 2,053,000 |
12 Apr 2024 | 0.8200 | 0.8400 | 0.7500 | 0.7700 | 0.7700 | 2,537,100 |
11 Apr 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 1,326,000 |
10 Apr 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 1,438,400 |
09 Apr 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 1,609,500 |
08 Apr 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 2,559,500 |
05 Apr 2024 | 0.7500 | 0.8600 | 0.7200 | 0.8100 | 0.8100 | 1,910,600 |
04 Apr 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7600 | 0.7600 | 2,000,200 |
03 Apr 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8100 | 0.8100 | 2,077,400 |
02 Apr 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 1,474,400 |
01 Apr 2024 | 0.6500 | 0.7600 | 0.6400 | 0.7600 | 0.7600 | 2,329,400 |
28 Mar 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 996,300 |
27 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 389,200 |
26 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 262,800 |
25 Mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 449,600 |
22 Mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 451,700 |
21 Mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 868,500 |
20 Mar 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 551,600 |
19 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 485,800 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 577,000 |
15 Mar 2024 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 678,100 |
14 Mar 2024 | 0.5900 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 949,700 |
13 Mar 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | 1,406,600 |
12 Mar 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 549,100 |
11 Mar 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 1,271,100 |
08 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 638,500 |
07 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 618,400 |
06 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 835,300 |
05 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 558,700 |
04 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,104,700 |
01 Mar 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 639,300 |
29 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 263,700 |
28 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 236,700 |
27 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300,100 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 367,500 |
23 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 216,000 |
22 Feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 748,300 |
21 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 186,700 |
20 Feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 465,800 |
16 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 238,600 |
15 Feb 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 461,500 |
14 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 405,800 |
13 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 485,900 |
12 Feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 246,000 |
09 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 435,800 |
08 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 257,800 |
07 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 271,500 |
06 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 154,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |