Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0150 | 1.0150 | 227,700 |
25 Jul 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0400 | 1.0400 | 6,600 |
24 Jul 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 23,500 |
23 Jul 2024 | 1.0100 | 1.1100 | 0.9800 | 1.0700 | 1.0700 | 105,500 |
22 Jul 2024 | 1.0300 | 1.0500 | 0.9850 | 1.0400 | 1.0400 | 26,100 |
19 Jul 2024 | 1.0400 | 1.1320 | 0.9950 | 1.0100 | 1.0100 | 42,600 |
18 Jul 2024 | 1.2000 | 1.2300 | 1.0170 | 1.0400 | 1.0400 | 71,600 |
17 Jul 2024 | 1.0600 | 1.3400 | 1.0600 | 1.1550 | 1.1550 | 276,200 |
16 Jul 2024 | 0.9500 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 105,400 |
15 Jul 2024 | 0.8400 | 0.9450 | 0.8400 | 0.9400 | 0.9400 | 98,500 |
12 Jul 2024 | 0.8800 | 0.9500 | 0.8310 | 0.8590 | 0.8590 | 132,800 |
11 Jul 2024 | 0.7900 | 0.8700 | 0.7900 | 0.8500 | 0.8500 | 88,400 |
10 Jul 2024 | 0.8000 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 52,200 |
09 Jul 2024 | 0.7900 | 0.8190 | 0.7500 | 0.7800 | 0.7800 | 47,900 |
08 Jul 2024 | 0.7300 | 0.8300 | 0.7300 | 0.7940 | 0.7940 | 19,900 |
05 Jul 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7080 | 0.7080 | 13,200 |
03 Jul 2024 | 0.7100 | 0.7300 | 0.7080 | 0.7080 | 0.7080 | 10,800 |
02 Jul 2024 | 0.7500 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 52,300 |
01 Jul 2024 | 0.8150 | 1.0900 | 0.7640 | 0.7640 | 0.7640 | 129,100 |
28 Jun 2024 | 0.8600 | 0.8680 | 0.7610 | 0.8150 | 0.8150 | 22,700 |
27 Jun 2024 | 0.7500 | 0.8490 | 0.7500 | 0.7670 | 0.7670 | 17,800 |
26 Jun 2024 | 0.7780 | 0.7780 | 0.7410 | 0.7420 | 0.7420 | 35,000 |
25 Jun 2024 | 0.8290 | 0.8500 | 0.6000 | 0.7410 | 0.7410 | 71,800 |
24 Jun 2024 | 0.8300 | 0.8400 | 0.7500 | 0.7710 | 0.7710 | 55,600 |
21 Jun 2024 | 0.8710 | 0.9000 | 0.8220 | 0.8300 | 0.8300 | 67,700 |
20 Jun 2024 | 0.9250 | 0.9550 | 0.8400 | 0.8540 | 0.8540 | 93,900 |
18 Jun 2024 | 1.0000 | 1.0100 | 0.9200 | 0.9250 | 0.9250 | 46,900 |
17 Jun 2024 | 1.0600 | 1.0600 | 0.9500 | 1.0100 | 1.0100 | 94,900 |
14 Jun 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 32,100 |
13 Jun 2024 | 1.0400 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 275,300 |
12 Jun 2024 | 1.1600 | 1.2500 | 1.0500 | 1.0500 | 1.0500 | 74,100 |
11 Jun 2024 | 1.1200 | 1.3000 | 1.1000 | 1.1600 | 1.1600 | 33,700 |
10 Jun 2024 | 1.1900 | 1.2500 | 1.1450 | 1.1500 | 1.1500 | 33,600 |
07 Jun 2024 | 1.1500 | 1.2100 | 1.0950 | 1.1600 | 1.1600 | 56,000 |
06 Jun 2024 | 1.2000 | 1.2900 | 1.1300 | 1.1300 | 1.1300 | 115,500 |
05 Jun 2024 | 1.3000 | 1.3710 | 1.1800 | 1.1800 | 1.1800 | 49,700 |
04 Jun 2024 | 1.3900 | 1.4700 | 1.2900 | 1.2900 | 1.2900 | 47,600 |
03 Jun 2024 | 1.4500 | 1.5120 | 1.3850 | 1.4000 | 1.4000 | 24,300 |
31 May 2024 | 1.4100 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 29,400 |
30 May 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 24,500 |
29 May 2024 | 1.5800 | 1.6100 | 1.3800 | 1.4300 | 1.4300 | 74,900 |
28 May 2024 | 1.6900 | 1.6900 | 1.5700 | 1.5700 | 1.5700 | 103,000 |
24 May 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 44,600 |
23 May 2024 | 1.8100 | 1.8150 | 1.6460 | 1.6500 | 1.6500 | 52,800 |
22 May 2024 | 1.8400 | 1.9180 | 1.7740 | 1.8000 | 1.8000 | 28,100 |
21 May 2024 | 1.8000 | 1.9600 | 1.8000 | 1.8400 | 1.8400 | 71,400 |
20 May 2024 | 1.8200 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 38,200 |
17 May 2024 | 1.9300 | 1.9450 | 1.7500 | 1.7900 | 1.7900 | 58,500 |
16 May 2024 | 1.8800 | 1.9800 | 1.8700 | 1.8800 | 1.8800 | 14,800 |
15 May 2024 | 2.2500 | 2.3500 | 1.8800 | 1.9000 | 1.9000 | 224,900 |
14 May 2024 | 2.0700 | 2.2500 | 1.9350 | 2.2200 | 2.2200 | 107,800 |
13 May 2024 | 2.1400 | 2.1800 | 1.8500 | 1.9200 | 1.9200 | 54,400 |
10 May 2024 | 2.2400 | 2.3300 | 2.1080 | 2.1200 | 2.1200 | 20,900 |
09 May 2024 | 2.2300 | 2.3310 | 2.1750 | 2.2500 | 2.2500 | 24,100 |
08 May 2024 | 2.3600 | 2.4200 | 2.2000 | 2.2000 | 2.2000 | 23,600 |
07 May 2024 | 2.2900 | 2.3650 | 2.2000 | 2.2700 | 2.2700 | 52,100 |
06 May 2024 | 2.1000 | 2.2400 | 2.0400 | 2.1900 | 2.1900 | 60,500 |
03 May 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0700 | 2.0700 | 17,900 |
02 May 2024 | 2.3400 | 2.4300 | 2.1600 | 2.2400 | 2.2400 | 102,700 |
01 May 2024 | 2.1500 | 2.3470 | 1.9950 | 2.3100 | 2.3100 | 154,100 |
30 Apr 2024 | 1.7100 | 2.0600 | 1.7100 | 2.0000 | 2.0000 | 104,500 |
29 Apr 2024 | 1.7500 | 1.7990 | 1.7100 | 1.7100 | 1.7100 | 29,900 |
26 Apr 2024 | 1.7900 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 30,900 |
25 Apr 2024 | 1.8500 | 1.9100 | 1.7150 | 1.7700 | 1.7700 | 63,400 |
24 Apr 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 18,500 |
23 Apr 2024 | 1.8700 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 28,400 |
22 Apr 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 35,900 |
19 Apr 2024 | 1.9600 | 2.0000 | 1.8450 | 1.8600 | 1.8600 | 19,900 |
18 Apr 2024 | 2.0000 | 2.0100 | 1.8910 | 1.9500 | 1.9500 | 32,100 |
17 Apr 2024 | 1.9000 | 1.9700 | 1.8100 | 1.9700 | 1.9700 | 30,600 |
16 Apr 2024 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 21,000 |
15 Apr 2024 | 1.9600 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 49,100 |
12 Apr 2024 | 1.9700 | 2.0400 | 1.9100 | 1.9300 | 1.9300 | 36,500 |
11 Apr 2024 | 2.0900 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 55,000 |
10 Apr 2024 | 2.1300 | 2.1900 | 2.0400 | 2.0700 | 2.0700 | 24,700 |
09 Apr 2024 | 2.1500 | 2.2600 | 2.0600 | 2.1000 | 2.1000 | 25,700 |
08 Apr 2024 | 2.1740 | 2.2100 | 2.0710 | 2.1800 | 2.1800 | 21,500 |
05 Apr 2024 | 2.2300 | 2.3050 | 2.1500 | 2.2000 | 2.2000 | 23,000 |
04 Apr 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2400 | 2.2400 | 39,700 |
03 Apr 2024 | 2.0800 | 2.4300 | 2.0500 | 2.3100 | 2.3100 | 73,700 |
02 Apr 2024 | 2.0000 | 2.1500 | 1.9300 | 2.0400 | 2.0400 | 78,500 |
01 Apr 2024 | 2.1500 | 2.2700 | 2.0200 | 2.0400 | 2.0400 | 114,200 |
28 Mar 2024 | 2.6100 | 2.6600 | 2.1400 | 2.1400 | 2.1400 | 193,200 |
27 Mar 2024 | 2.3200 | 2.8400 | 2.1800 | 2.7300 | 2.7300 | 438,500 |
26 Mar 2024 | 2.1700 | 2.2230 | 2.0000 | 2.0600 | 2.0600 | 33,800 |
25 Mar 2024 | 2.1300 | 2.3300 | 2.0100 | 2.2100 | 2.2100 | 46,000 |
22 Mar 2024 | 2.2100 | 2.2800 | 2.1200 | 2.1700 | 2.1700 | 20,400 |
21 Mar 2024 | 2.2200 | 2.3400 | 2.0800 | 2.1200 | 2.1200 | 19,500 |
20 Mar 2024 | 2.0900 | 2.4000 | 2.0800 | 2.2100 | 2.2100 | 33,300 |
19 Mar 2024 | 2.0700 | 2.1800 | 2.0200 | 2.0500 | 2.0500 | 15,200 |
18 Mar 2024 | 1.8600 | 2.0810 | 1.8540 | 2.0500 | 2.0500 | 41,900 |
15 Mar 2024 | 2.0900 | 2.1900 | 1.9100 | 1.9100 | 1.9100 | 38,700 |
14 Mar 2024 | 2.1700 | 2.4000 | 2.0300 | 2.0750 | 2.0750 | 22,700 |
13 Mar 2024 | 2.4500 | 2.4600 | 2.1300 | 2.1600 | 2.1600 | 33,700 |
12 Mar 2024 | 2.2500 | 2.5800 | 2.2500 | 2.5000 | 2.5000 | 36,500 |
11 Mar 2024 | 2.7100 | 2.8000 | 2.2100 | 2.2700 | 2.2700 | 35,100 |
08 Mar 2024 | 2.8200 | 3.0200 | 2.6600 | 2.7300 | 2.7300 | 53,700 |
07 Mar 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8300 | 2.8300 | 25,000 |
06 Mar 2024 | 3.0900 | 3.1600 | 2.7600 | 2.8200 | 2.8200 | 53,900 |
05 Mar 2024 | 2.8100 | 3.1220 | 2.8100 | 3.0800 | 3.0800 | 61,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |