Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.9090 | 0.9090 | 0.8550 | 0.8550 | 0.8550 | 5,400 |
26 Jun 2024 | 0.8350 | 0.9190 | 0.8350 | 0.8590 | 0.8590 | 2,600 |
25 Jun 2024 | 0.8800 | 0.9190 | 0.8310 | 0.8350 | 0.8350 | 12,400 |
24 Jun 2024 | 0.8700 | 0.9210 | 0.8700 | 0.8800 | 0.8800 | 6,300 |
21 Jun 2024 | 0.8700 | 0.9370 | 0.8700 | 0.8720 | 0.8720 | 9,100 |
20 Jun 2024 | 0.9060 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 12,400 |
18 Jun 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8710 | 0.8710 | 4,700 |
17 Jun 2024 | 0.9000 | 0.9300 | 0.8520 | 0.9290 | 0.9290 | 14,600 |
14 Jun 2024 | 0.9600 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 77,800 |
13 Jun 2024 | 0.8940 | 0.9200 | 0.8940 | 0.9200 | 0.9200 | 2,000 |
12 Jun 2024 | 0.8750 | 0.9170 | 0.8750 | 0.9170 | 0.9170 | 1,700 |
11 Jun 2024 | 0.9270 | 0.9500 | 0.8720 | 0.8720 | 0.8720 | 4,800 |
10 Jun 2024 | 0.8800 | 0.9400 | 0.8500 | 0.8790 | 0.8790 | 18,600 |
07 Jun 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 12,600 |
06 Jun 2024 | 0.9240 | 1.0000 | 0.8900 | 0.9300 | 0.9300 | 7,600 |
05 Jun 2024 | 0.8920 | 0.9400 | 0.8920 | 0.9240 | 0.9240 | 5,900 |
04 Jun 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9700 | 0.9700 | 23,100 |
03 Jun 2024 | 0.9550 | 1.0660 | 0.9440 | 0.9450 | 0.9450 | 87,600 |
31 May 2024 | 0.9640 | 1.0500 | 0.9640 | 1.0200 | 1.0200 | 68,400 |
30 May 2024 | 0.9350 | 1.1300 | 0.9340 | 1.0300 | 1.0300 | 1,252,100 |
29 May 2024 | 1.1000 | 1.1100 | 0.9200 | 1.0100 | 1.0100 | 32,600 |
28 May 2024 | 0.9040 | 1.2400 | 0.9040 | 1.1850 | 1.1850 | 262,700 |
24 May 2024 | 1.1500 | 1.2100 | 0.7200 | 1.0000 | 1.0000 | 2,728,600 |
23 May 2024 | 1.0330 | 1.0330 | 0.8930 | 0.8930 | 0.8930 | 100,000 |
22 May 2024 | 0.9520 | 0.9550 | 0.8850 | 0.8850 | 0.8850 | 3,500 |
21 May 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8870 | 0.8870 | 1,500 |
20 May 2024 | 0.9100 | 0.9160 | 0.8800 | 0.8800 | 0.8800 | 3,700 |
17 May 2024 | 0.9650 | 0.9650 | 0.8800 | 0.8800 | 0.8800 | 5,900 |
16 May 2024 | 0.9200 | 0.9450 | 0.9200 | 0.9200 | 0.9200 | 1,400 |
15 May 2024 | 1.0300 | 1.0800 | 0.9030 | 0.9190 | 0.9190 | 19,500 |
14 May 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 500 |
13 May 2024 | 1.1000 | 1.1010 | 1.0100 | 1.0100 | 1.0100 | 1,400 |
10 May 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 600 |
09 May 2024 | 1.0460 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 1,200 |
08 May 2024 | 1.0000 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 2,700 |
07 May 2024 | 1.0400 | 1.0860 | 1.0400 | 1.0600 | 1.0600 | 900 |
06 May 2024 | 1.1870 | 1.1870 | 1.1200 | 1.1200 | 1.1200 | 400 |
03 May 2024 | 1.1200 | 1.2000 | 1.0500 | 1.0600 | 1.0600 | 1,600 |
02 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
01 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
30 Apr 2024 | 1.2300 | 1.2600 | 1.0100 | 1.0700 | 1.0700 | 3,000 |
29 Apr 2024 | 1.0190 | 1.0600 | 1.0190 | 1.0600 | 1.0600 | 3,400 |
26 Apr 2024 | 1.1000 | 1.1600 | 0.9930 | 1.0000 | 1.0000 | 11,700 |
25 Apr 2024 | 1.0800 | 1.1000 | 0.9900 | 1.0900 | 1.0900 | 2,000 |
24 Apr 2024 | 1.1510 | 1.1510 | 0.9900 | 1.1000 | 1.1000 | 8,800 |
23 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
22 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 600 |
19 Apr 2024 | 1.0500 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 2,600 |
18 Apr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 2,000 |
17 Apr 2024 | 1.1010 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 1,500 |
16 Apr 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,700 |
15 Apr 2024 | 1.3100 | 1.3100 | 0.9910 | 1.1000 | 1.1000 | 5,200 |
12 Apr 2024 | 1.4100 | 1.4200 | 1.2800 | 1.3380 | 1.3380 | 8,400 |
11 Apr 2024 | 1.4200 | 1.6760 | 1.2480 | 1.4300 | 1.4300 | 21,800 |
10 Apr 2024 | 1.5300 | 1.5500 | 1.3900 | 1.4000 | 1.4000 | 18,600 |
09 Apr 2024 | 1.6700 | 1.6800 | 1.4000 | 1.5500 | 1.5500 | 46,600 |
08 Apr 2024 | 1.5800 | 1.6700 | 1.5000 | 1.6700 | 1.6700 | 2,400 |
05 Apr 2024 | 1.6900 | 1.8200 | 1.6900 | 1.6900 | 1.6900 | 2,200 |
04 Apr 2024 | 1.7500 | 1.8500 | 1.7220 | 1.8200 | 1.8200 | 1,100 |
03 Apr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 900 |
02 Apr 2024 | 1.8300 | 1.8300 | 1.6200 | 1.6200 | 1.6200 | 3,200 |
01 Apr 2024 | 1.8100 | 1.8500 | 1.6720 | 1.8400 | 1.8400 | 3,500 |
28 Mar 2024 | 1.7000 | 1.8300 | 1.6400 | 1.8100 | 1.8100 | 2,700 |
27 Mar 2024 | 1.7100 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 1,600 |
26 Mar 2024 | 1.8400 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 1,300 |
25 Mar 2024 | 1.7800 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 2,400 |
22 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 700 |
21 Mar 2024 | 1.8700 | 1.9760 | 1.8000 | 1.8000 | 1.8000 | 9,400 |
20 Mar 2024 | 1.8800 | 1.9900 | 1.8200 | 1.9060 | 1.9060 | 5,500 |
19 Mar 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 2,800 |
18 Mar 2024 | 1.9030 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 9,500 |
15 Mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8650 | 1.8650 | 2,800 |
14 Mar 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
13 Mar 2024 | 1.9870 | 1.9870 | 1.9170 | 1.9170 | 1.9170 | 500 |
12 Mar 2024 | 1.8700 | 2.0450 | 1.8700 | 1.8800 | 1.8800 | 2,000 |
11 Mar 2024 | 2.0250 | 2.0250 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
08 Mar 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 400 |
07 Mar 2024 | 2.1060 | 2.1060 | 1.9010 | 1.9100 | 1.9100 | 1,500 |
06 Mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 700 |
05 Mar 2024 | 2.3000 | 2.3000 | 1.9900 | 1.9900 | 1.9900 | 2,800 |
04 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 600 |
01 Mar 2024 | 2.0200 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 1,200 |
29 Feb 2024 | 1.9500 | 2.2500 | 1.9500 | 1.9700 | 1.9700 | 2,200 |
28 Feb 2024 | 2.0100 | 2.2600 | 1.8600 | 1.9700 | 1.9700 | 35,500 |
27 Feb 2024 | 1.9900 | 2.3900 | 1.9900 | 2.1800 | 2.1800 | 5,100 |
26 Feb 2024 | 2.2600 | 2.4400 | 1.9300 | 2.1200 | 2.1200 | 12,900 |
23 Feb 2024 | 2.3100 | 2.3550 | 2.2500 | 2.2500 | 2.2500 | 5,100 |
22 Feb 2024 | 2.3100 | 2.4100 | 2.2600 | 2.4100 | 2.4100 | 5,400 |
21 Feb 2024 | 2.4700 | 2.4800 | 2.3100 | 2.3100 | 2.3100 | 2,100 |
20 Feb 2024 | 2.3950 | 2.4100 | 2.2190 | 2.3800 | 2.3800 | 6,900 |
16 Feb 2024 | 2.4500 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 5,600 |
15 Feb 2024 | 2.4400 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 1,900 |
14 Feb 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4490 | 2.4490 | 1,600 |
13 Feb 2024 | 2.4000 | 2.5170 | 2.4000 | 2.5000 | 2.5000 | 21,200 |
12 Feb 2024 | 2.2940 | 2.4100 | 2.2340 | 2.3900 | 2.3900 | 3,900 |
09 Feb 2024 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 2,200 |
08 Feb 2024 | 2.3740 | 2.3740 | 2.2100 | 2.2100 | 2.2100 | 2,600 |
07 Feb 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 900 |
06 Feb 2024 | 2.3700 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 800 |
05 Feb 2024 | 2.3400 | 2.3870 | 2.2800 | 2.2800 | 2.2800 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |