Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 17,914 |
27 Jun 2024 | 1.0750 | 1.0800 | 1.0150 | 1.0800 | 1.0800 | 78,487 |
26 Jun 2024 | 1.0700 | 1.0750 | 1.0700 | 1.0750 | 1.0750 | 26,199 |
25 Jun 2024 | 1.0450 | 1.0750 | 1.0400 | 1.0750 | 1.0750 | 30,955 |
24 Jun 2024 | 1.0200 | 1.0450 | 1.0150 | 1.0450 | 1.0450 | 12,184 |
21 Jun 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 3,466 |
20 Jun 2024 | 1.0350 | 1.0450 | 1.0325 | 1.0350 | 1.0350 | 290,184 |
19 Jun 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 213,073 |
18 Jun 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 1,826 |
17 Jun 2024 | 1.0500 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 153,444 |
14 Jun 2024 | 1.0525 | 1.0800 | 1.0250 | 1.0800 | 1.0800 | 1,552,973 |
13 Jun 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 35,387 |
12 Jun 2024 | 1.0300 | 1.0800 | 1.0250 | 1.0600 | 1.0600 | 38,190 |
11 Jun 2024 | 1.0800 | 1.0850 | 1.0550 | 1.0850 | 1.0850 | 4,857 |
07 Jun 2024 | 1.0900 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 1,070,686 |
06 Jun 2024 | 1.0250 | 1.0550 | 1.0250 | 1.0300 | 1.0300 | 118,859 |
05 Jun 2024 | 1.0250 | 1.0950 | 1.0250 | 1.0875 | 1.0875 | 29,759 |
04 Jun 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0850 | 1.0850 | 12,477 |
03 Jun 2024 | 1.1000 | 1.1000 | 1.0450 | 1.0450 | 1.0450 | 8,924 |
31 May 2024 | 1.1350 | 1.1350 | 1.0500 | 1.1350 | 1.1350 | 2,408 |
30 May 2024 | 1.0050 | 1.1400 | 1.0050 | 1.1400 | 1.1400 | 34,238 |
29 May 2024 | 1.1350 | 1.1350 | 1.0500 | 1.0650 | 1.0650 | 6,845 |
28 May 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 7,653 |
27 May 2024 | 1.1100 | 1.1100 | 1.0550 | 1.0600 | 1.0600 | 4,110 |
24 May 2024 | 1.1400 | 1.1450 | 1.1000 | 1.1000 | 1.1000 | 17,519 |
23 May 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 28,149 |
22 May 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 7,904 |
21 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 3,211 |
20 May 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1250 | 1.1250 | 3,151 |
17 May 2024 | 1.1400 | 1.1550 | 1.1200 | 1.1550 | 1.1550 | 83,965 |
16 May 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1650 | 1.1650 | 9,684 |
15 May 2024 | 1.1950 | 1.2000 | 1.1750 | 1.2000 | 1.2000 | 8,973 |
14 May 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 306,325 |
13 May 2024 | 1.1500 | 1.2000 | 1.1425 | 1.2000 | 1.2000 | 5,091 |
10 May 2024 | 1.1500 | 1.2150 | 1.1375 | 1.1500 | 1.1500 | 576,837 |
09 May 2024 | 1.1800 | 1.1800 | 1.1250 | 1.1550 | 1.1550 | 4,720 |
08 May 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 57,970 |
07 May 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 26,339 |
06 May 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 28,288 |
03 May 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1050 | 1.1050 | 7,800 |
02 May 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 16,163 |
01 May 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 2,512 |
30 Apr 2024 | 1.0550 | 1.0650 | 1.0550 | 1.0650 | 1.0650 | 1,258 |
29 Apr 2024 | 1.0675 | 1.1200 | 1.0550 | 1.0550 | 1.0550 | 15,626 |
26 Apr 2024 | 1.1400 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 21,389 |
24 Apr 2024 | 1.0850 | 1.1400 | 1.0650 | 1.1400 | 1.1400 | 44,124 |
23 Apr 2024 | 1.0600 | 1.0950 | 1.0600 | 1.0950 | 1.0950 | 49,058 |
22 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 26,919 |
19 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 310 |
18 Apr 2024 | 1.0600 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 33,431 |
17 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 24,946 |
16 Apr 2024 | 1.1350 | 1.1375 | 1.0500 | 1.0550 | 1.0550 | 30,004 |
15 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,565 |
12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 4,184 |
11 Apr 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 22,866 |
10 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 1,879 |
09 Apr 2024 | 1.1450 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 134,835 |
08 Apr 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 56,975 |
05 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 127,206 |
04 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,408 |
03 Apr 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 52,335 |
02 Apr 2024 | 1.0550 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 6,926 |
28 Mar 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0450 | 1.0450 | 52,966 |
27 Mar 2024 | 1.1300 | 1.1300 | 1.0550 | 1.1000 | 1.1000 | 43,712 |
26 Mar 2024 | 1.1150 | 1.1300 | 1.0750 | 1.1300 | 1.1300 | 88,153 |
25 Mar 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 10,330 |
22 Mar 2024 | 1.1300 | 1.1700 | 1.1225 | 1.1700 | 1.1700 | 33,700 |
21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 16,658 |
20 Mar 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 13,701 |
19 Mar 2024 | 1.1400 | 1.1750 | 1.1400 | 1.1400 | 1.1400 | 13,020 |
18 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 18,601 |
15 Mar 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 41,362 |
14 Mar 2024 | 1.1650 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 154,799 |
13 Mar 2024 | 1.2150 | 1.3000 | 1.1950 | 1.2000 | 1.2000 | 212,573 |
12 Mar 2024 | 1.1700 | 1.2100 | 1.1450 | 1.2000 | 1.2000 | 101,139 |
11 Mar 2024 | 1.1500 | 1.1700 | 1.0950 | 1.1700 | 1.1700 | 26,548 |
08 Mar 2024 | 1.1200 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 130,530 |
07 Mar 2024 | 1.0600 | 1.1250 | 1.0500 | 1.1250 | 1.1250 | 40,643 |
06 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 60,956 |
05 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 27,706 |
04 Mar 2024 | 1.1400 | 1.1400 | 1.0950 | 1.1300 | 1.1300 | 35,040 |
01 Mar 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 30,758 |
29 Feb 2024 | 1.0650 | 1.1150 | 1.0650 | 1.1150 | 1.1150 | 17,321 |
28 Feb 2024 | 1.1150 | 1.1300 | 1.0550 | 1.0900 | 1.0900 | 89,319 |
27 Feb 2024 | 1.1450 | 1.1450 | 1.1050 | 1.1150 | 1.1150 | 1,028,922 |
26 Feb 2024 | 1.1400 | 1.2550 | 1.0800 | 1.1450 | 1.1450 | 125,276 |
23 Feb 2024 | 1.0500 | 1.1200 | 1.0400 | 1.1050 | 1.1050 | 2,567,416 |
22 Feb 2024 | 0.9000 | 1.0350 | 0.9000 | 1.0300 | 1.0300 | 1,497,398 |
21 Feb 2024 | 0.8950 | 0.9350 | 0.8950 | 0.9200 | 0.9200 | 42,120 |
20 Feb 2024 | 0.8500 | 0.9300 | 0.8200 | 0.9000 | 0.9000 | 46,643 |
19 Feb 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 47,904 |
16 Feb 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 9,115 |
15 Feb 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 1,671 |
14 Feb 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 177,247 |
13 Feb 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 35,145 |
12 Feb 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 44,466 |
09 Feb 2024 | 0.8850 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 113,066 |
08 Feb 2024 | 0.7700 | 0.9100 | 0.7700 | 0.9100 | 0.9100 | 116,480 |
07 Feb 2024 | 0.8550 | 0.8650 | 0.8350 | 0.8550 | 0.8550 | 14,034 |
06 Feb 2024 | 0.8150 | 0.8850 | 0.8150 | 0.8450 | 0.8450 | 38,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |