Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.8300 | 0.8750 | 0.8200 | 0.8620 | 0.8620 | 134,300 |
25 Jul 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8210 | 0.8210 | 75,500 |
24 Jul 2024 | 0.8550 | 0.8840 | 0.8200 | 0.8300 | 0.8300 | 195,200 |
23 Jul 2024 | 0.8960 | 0.8960 | 0.8590 | 0.8590 | 0.8590 | 154,100 |
22 Jul 2024 | 0.8900 | 0.9150 | 0.8800 | 0.8970 | 0.8970 | 220,600 |
19 Jul 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 211,200 |
18 Jul 2024 | 0.9200 | 0.9390 | 0.8500 | 0.8650 | 0.8650 | 484,900 |
17 Jul 2024 | 0.9060 | 0.9500 | 0.8900 | 0.9390 | 0.9390 | 452,300 |
16 Jul 2024 | 0.9300 | 1.0200 | 0.9060 | 0.9060 | 0.9060 | 1,245,700 |
15 Jul 2024 | 0.7800 | 0.9510 | 0.7700 | 0.9000 | 0.9000 | 1,397,900 |
12 Jul 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7790 | 0.7790 | 399,500 |
11 Jul 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7640 | 0.7640 | 240,400 |
10 Jul 2024 | 0.7640 | 0.7700 | 0.7410 | 0.7520 | 0.7520 | 170,400 |
09 Jul 2024 | 0.7800 | 0.8000 | 0.7400 | 0.7490 | 0.7490 | 195,100 |
08 Jul 2024 | 0.7930 | 0.8000 | 0.7650 | 0.7910 | 0.7910 | 183,600 |
05 Jul 2024 | 0.7650 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 390,700 |
03 Jul 2024 | 0.7800 | 0.7900 | 0.7380 | 0.7520 | 0.7520 | 322,400 |
02 Jul 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7830 | 0.7830 | 255,800 |
01 Jul 2024 | 0.7800 | 0.8000 | 0.7670 | 0.7950 | 0.7950 | 146,000 |
28 Jun 2024 | 0.8000 | 0.8520 | 0.7770 | 0.7770 | 0.7770 | 332,900 |
27 Jun 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8020 | 0.8020 | 177,600 |
26 Jun 2024 | 0.7820 | 0.8180 | 0.7700 | 0.8150 | 0.8150 | 182,300 |
25 Jun 2024 | 0.8100 | 0.8100 | 0.7660 | 0.8000 | 0.8000 | 243,200 |
24 Jun 2024 | 0.7670 | 0.8050 | 0.7610 | 0.8000 | 0.8000 | 314,900 |
21 Jun 2024 | 0.8000 | 0.8100 | 0.7620 | 0.7790 | 0.7790 | 195,900 |
20 Jun 2024 | 0.7600 | 0.8240 | 0.7490 | 0.8090 | 0.8090 | 374,300 |
18 Jun 2024 | 0.7900 | 0.7970 | 0.7400 | 0.7500 | 0.7500 | 433,700 |
17 Jun 2024 | 0.7890 | 0.8290 | 0.7800 | 0.7870 | 0.7870 | 339,400 |
14 Jun 2024 | 0.8030 | 0.8400 | 0.7720 | 0.8100 | 0.8100 | 268,600 |
13 Jun 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 122,400 |
12 Jun 2024 | 0.9000 | 0.9190 | 0.8230 | 0.8370 | 0.8370 | 304,900 |
11 Jun 2024 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 235,300 |
10 Jun 2024 | 0.8800 | 0.9000 | 0.8610 | 0.8810 | 0.8810 | 230,400 |
07 Jun 2024 | 0.9010 | 0.9200 | 0.8800 | 0.8970 | 0.8970 | 220,300 |
06 Jun 2024 | 0.9100 | 0.9200 | 0.8910 | 0.9100 | 0.9100 | 160,800 |
05 Jun 2024 | 0.9260 | 0.9420 | 0.8800 | 0.9200 | 0.9200 | 382,200 |
04 Jun 2024 | 0.9100 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 381,300 |
03 Jun 2024 | 0.9160 | 0.9590 | 0.9100 | 0.9360 | 0.9360 | 185,600 |
31 May 2024 | 0.9000 | 0.9300 | 0.8820 | 0.9160 | 0.9160 | 113,100 |
30 May 2024 | 0.8920 | 0.9100 | 0.8710 | 0.9000 | 0.9000 | 138,100 |
29 May 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 116,900 |
28 May 2024 | 0.9110 | 0.9110 | 0.8560 | 0.8770 | 0.8770 | 440,300 |
24 May 2024 | 0.9090 | 0.9200 | 0.8700 | 0.8960 | 0.8960 | 476,800 |
23 May 2024 | 0.9290 | 0.9500 | 0.9000 | 0.9090 | 0.9090 | 216,300 |
22 May 2024 | 0.9590 | 0.9590 | 0.9160 | 0.9330 | 0.9330 | 131,400 |
21 May 2024 | 0.9310 | 0.9600 | 0.9100 | 0.9480 | 0.9480 | 217,400 |
20 May 2024 | 0.9200 | 0.9500 | 0.9110 | 0.9280 | 0.9280 | 146,700 |
17 May 2024 | 0.9100 | 0.9700 | 0.9000 | 0.9030 | 0.9030 | 222,400 |
16 May 2024 | 0.9100 | 0.9690 | 0.9100 | 0.9230 | 0.9230 | 250,600 |
15 May 2024 | 0.9550 | 0.9550 | 0.9100 | 0.9160 | 0.9160 | 199,500 |
14 May 2024 | 0.9500 | 0.9900 | 0.8600 | 0.9440 | 0.9440 | 1,075,100 |
13 May 2024 | 0.9010 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 303,200 |
10 May 2024 | 1.0000 | 1.0200 | 0.8800 | 0.9100 | 0.9100 | 1,169,000 |
09 May 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 429,500 |
08 May 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 164,500 |
07 May 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 258,600 |
06 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 305,600 |
03 May 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 296,500 |
02 May 2024 | 0.9700 | 1.0290 | 0.9330 | 1.0200 | 1.0200 | 347,600 |
01 May 2024 | 0.9670 | 1.0300 | 0.9220 | 0.9280 | 0.9280 | 298,100 |
30 Apr 2024 | 1.0400 | 1.0600 | 0.9670 | 0.9800 | 0.9800 | 546,500 |
29 Apr 2024 | 1.0200 | 1.0400 | 0.9920 | 1.0400 | 1.0400 | 266,100 |
26 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 276,800 |
25 Apr 2024 | 0.9830 | 1.0400 | 0.9320 | 1.0200 | 1.0200 | 401,200 |
24 Apr 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 177,100 |
23 Apr 2024 | 0.9240 | 1.0600 | 0.9240 | 1.0000 | 1.0000 | 471,000 |
22 Apr 2024 | 0.8950 | 0.9800 | 0.8650 | 0.9520 | 0.9520 | 584,900 |
19 Apr 2024 | 0.9200 | 0.9710 | 0.8900 | 0.8940 | 0.8940 | 202,100 |
18 Apr 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 100,300 |
17 Apr 2024 | 0.9000 | 0.9490 | 0.9000 | 0.9090 | 0.9090 | 197,300 |
16 Apr 2024 | 0.9040 | 0.9500 | 0.8620 | 0.9150 | 0.9150 | 128,700 |
15 Apr 2024 | 0.8900 | 0.9390 | 0.8800 | 0.9050 | 0.9050 | 241,000 |
12 Apr 2024 | 0.9640 | 1.0000 | 0.8700 | 0.8980 | 0.8980 | 543,400 |
11 Apr 2024 | 1.0800 | 1.0800 | 0.9700 | 0.9790 | 0.9790 | 678,800 |
10 Apr 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 177,500 |
09 Apr 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 286,300 |
08 Apr 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 895,800 |
05 Apr 2024 | 1.0100 | 1.1200 | 0.9600 | 1.1000 | 1.1000 | 429,300 |
04 Apr 2024 | 0.9800 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 552,500 |
03 Apr 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 280,100 |
02 Apr 2024 | 0.9200 | 0.9670 | 0.8900 | 0.9470 | 0.9470 | 405,600 |
01 Apr 2024 | 1.0600 | 1.0600 | 0.9300 | 0.9580 | 0.9580 | 608,600 |
28 Mar 2024 | 1.0600 | 1.1550 | 1.0100 | 1.0500 | 1.0500 | 1,831,200 |
27 Mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9720 | 0.9720 | 1,506,300 |
26 Mar 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 215,200 |
25 Mar 2024 | 0.9800 | 1.0000 | 0.9260 | 0.9500 | 0.9500 | 748,600 |
22 Mar 2024 | 0.9900 | 1.0300 | 0.9250 | 0.9250 | 0.9250 | 733,800 |
21 Mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 442,300 |
20 Mar 2024 | 0.9200 | 1.0300 | 0.8510 | 0.9990 | 0.9990 | 376,200 |
19 Mar 2024 | 0.8700 | 0.9840 | 0.8700 | 0.9200 | 0.9200 | 268,300 |
18 Mar 2024 | 0.8700 | 0.9200 | 0.8520 | 0.8780 | 0.8780 | 358,400 |
15 Mar 2024 | 0.7800 | 0.8900 | 0.7750 | 0.8080 | 0.8080 | 1,239,300 |
14 Mar 2024 | 0.8190 | 0.8390 | 0.7570 | 0.7800 | 0.7800 | 198,900 |
13 Mar 2024 | 0.7800 | 0.8700 | 0.7800 | 0.8100 | 0.8100 | 267,700 |
12 Mar 2024 | 0.8840 | 0.8840 | 0.7820 | 0.8000 | 0.8000 | 257,800 |
11 Mar 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 227,300 |
08 Mar 2024 | 0.8140 | 0.8600 | 0.7420 | 0.8310 | 0.8310 | 1,205,100 |
07 Mar 2024 | 0.8990 | 0.9300 | 0.8200 | 0.8340 | 0.8340 | 554,000 |
06 Mar 2024 | 0.9000 | 0.9210 | 0.8800 | 0.8980 | 0.8980 | 415,400 |
05 Mar 2024 | 0.9700 | 0.9700 | 0.8680 | 0.9040 | 0.9040 | 223,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |