Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 0.9600 | 1.0200 | 0.9460 | 0.9920 | 0.9920 | 3,064,700 |
03 Jul 2024 | 0.9500 | 0.9760 | 0.9300 | 0.9600 | 0.9600 | 2,026,100 |
02 Jul 2024 | 0.9870 | 1.0200 | 0.9240 | 0.9490 | 0.9490 | 3,565,600 |
01 Jul 2024 | 1.0800 | 1.0800 | 0.9730 | 0.9990 | 0.9990 | 4,637,500 |
28 Jun 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 22,248,500 |
27 Jun 2024 | 0.9170 | 1.0600 | 0.9070 | 1.0500 | 1.0500 | 7,436,700 |
26 Jun 2024 | 0.9030 | 0.9370 | 0.8910 | 0.9060 | 0.9060 | 3,979,600 |
25 Jun 2024 | 0.9790 | 0.9790 | 0.8910 | 0.8970 | 0.8970 | 4,085,500 |
24 Jun 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9640 | 0.9640 | 3,222,800 |
21 Jun 2024 | 0.8950 | 0.9750 | 0.8890 | 0.9530 | 0.9530 | 6,613,200 |
20 Jun 2024 | 0.9660 | 0.9820 | 0.8800 | 0.8800 | 0.8800 | 8,833,000 |
18 Jun 2024 | 1.0200 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 2,263,900 |
17 Jun 2024 | 1.0000 | 1.0600 | 0.9810 | 1.0400 | 1.0400 | 4,237,900 |
14 Jun 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9860 | 0.9860 | 2,537,200 |
13 Jun 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 2,058,300 |
12 Jun 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 3,429,700 |
11 Jun 2024 | 1.0400 | 1.0550 | 1.0200 | 1.0500 | 1.0500 | 1,507,200 |
10 Jun 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 2,093,400 |
07 Jun 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 2,053,400 |
06 Jun 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,761,200 |
05 Jun 2024 | 1.0200 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 4,473,600 |
04 Jun 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 3,349,300 |
03 Jun 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 2,940,100 |
31 May 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 4,421,600 |
30 May 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 3,543,400 |
29 May 2024 | 1.0700 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 6,412,700 |
28 May 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 4,305,200 |
24 May 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 3,126,200 |
23 May 2024 | 1.1700 | 1.2400 | 1.0500 | 1.0600 | 1.0600 | 4,459,900 |
22 May 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,871,100 |
21 May 2024 | 1.1150 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 3,587,000 |
20 May 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 2,712,800 |
17 May 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 3,139,900 |
16 May 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 4,537,500 |
15 May 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 4,197,900 |
14 May 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 3,392,200 |
13 May 2024 | 1.2000 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 5,054,800 |
10 May 2024 | 1.2200 | 1.2550 | 1.1500 | 1.1600 | 1.1600 | 3,729,000 |
09 May 2024 | 1.3000 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 3,050,200 |
08 May 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 2,648,800 |
07 May 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 2,497,200 |
06 May 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 4,095,500 |
03 May 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 2,991,900 |
02 May 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,990,800 |
01 May 2024 | 1.2400 | 1.4000 | 1.2250 | 1.3100 | 1.3100 | 3,823,700 |
30 Apr 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 2,937,300 |
29 Apr 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 5,159,200 |
26 Apr 2024 | 1.1800 | 1.2750 | 1.1800 | 1.2700 | 1.2700 | 3,714,900 |
25 Apr 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 2,653,300 |
24 Apr 2024 | 1.2200 | 1.2600 | 1.1250 | 1.1500 | 1.1500 | 3,044,700 |
23 Apr 2024 | 1.1300 | 1.2700 | 1.1300 | 1.1900 | 1.1900 | 5,933,700 |
22 Apr 2024 | 1.2000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 5,062,000 |
19 Apr 2024 | 1.0600 | 1.1550 | 1.0600 | 1.1000 | 1.1000 | 3,638,400 |
18 Apr 2024 | 1.1900 | 1.2550 | 1.1600 | 1.1700 | 1.1700 | 2,605,600 |
17 Apr 2024 | 1.2400 | 1.3150 | 1.1600 | 1.1800 | 1.1800 | 5,570,100 |
16 Apr 2024 | 1.1000 | 1.2900 | 1.0900 | 1.2100 | 1.2100 | 7,033,900 |
15 Apr 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 4,825,200 |
12 Apr 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 3,442,500 |
11 Apr 2024 | 1.2500 | 1.2900 | 1.1400 | 1.2500 | 1.2500 | 5,766,700 |
10 Apr 2024 | 1.3000 | 1.3350 | 1.2500 | 1.2600 | 1.2600 | 4,409,000 |
09 Apr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 2,455,200 |
08 Apr 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3600 | 1.3600 | 4,445,400 |
05 Apr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 4,256,600 |
04 Apr 2024 | 1.4500 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 5,435,900 |
03 Apr 2024 | 1.3850 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 4,651,900 |
02 Apr 2024 | 1.3900 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 6,587,300 |
01 Apr 2024 | 1.5900 | 1.5900 | 1.4400 | 1.4600 | 1.4600 | 6,086,600 |
28 Mar 2024 | 1.5200 | 1.5750 | 1.4900 | 1.5300 | 1.5300 | 4,152,600 |
27 Mar 2024 | 1.5200 | 1.5800 | 1.4400 | 1.5400 | 1.5400 | 7,469,900 |
26 Mar 2024 | 1.6700 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 7,307,100 |
25 Mar 2024 | 1.6100 | 1.7200 | 1.5900 | 1.6400 | 1.6400 | 6,336,800 |
22 Mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 5,483,000 |
21 Mar 2024 | 1.8000 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 6,144,500 |
20 Mar 2024 | 1.7900 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 8,733,600 |
19 Mar 2024 | 1.9700 | 1.9800 | 1.7200 | 1.7500 | 1.7500 | 12,160,500 |
18 Mar 2024 | 2.0400 | 2.0600 | 1.9400 | 2.0300 | 2.0300 | 6,489,900 |
15 Mar 2024 | 1.8000 | 2.0500 | 1.7800 | 1.9650 | 1.9650 | 6,909,600 |
14 Mar 2024 | 2.1000 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 10,442,600 |
13 Mar 2024 | 2.2200 | 2.2700 | 2.0000 | 2.0400 | 2.0400 | 11,703,200 |
12 Mar 2024 | 1.9600 | 2.2200 | 1.8600 | 2.2100 | 2.2100 | 15,306,000 |
11 Mar 2024 | 2.0500 | 2.1300 | 1.8500 | 1.8600 | 1.8600 | 8,240,000 |
08 Mar 2024 | 2.0800 | 2.3600 | 1.9100 | 1.9800 | 1.9800 | 16,548,600 |
07 Mar 2024 | 1.8300 | 2.1200 | 1.7900 | 2.0800 | 2.0800 | 13,293,200 |
06 Mar 2024 | 1.6400 | 1.8400 | 1.6300 | 1.7800 | 1.7800 | 6,735,900 |
05 Mar 2024 | 1.6000 | 1.6600 | 1.5200 | 1.5700 | 1.5700 | 5,677,600 |
04 Mar 2024 | 1.9200 | 1.9800 | 1.6600 | 1.6900 | 1.6900 | 9,336,900 |
01 Mar 2024 | 1.9800 | 1.9900 | 1.7200 | 1.8600 | 1.8600 | 9,225,800 |
29 Feb 2024 | 2.0700 | 2.2100 | 1.8250 | 1.8800 | 1.8800 | 10,642,300 |
28 Feb 2024 | 1.8200 | 2.1900 | 1.7800 | 2.0100 | 2.0100 | 13,669,800 |
27 Feb 2024 | 1.8900 | 1.9700 | 1.7500 | 1.8300 | 1.8300 | 6,968,700 |
26 Feb 2024 | 1.5700 | 1.8900 | 1.5560 | 1.8600 | 1.8600 | 10,862,500 |
23 Feb 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 6,235,000 |
22 Feb 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 7,239,700 |
21 Feb 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 6,016,800 |
20 Feb 2024 | 1.8300 | 1.8300 | 1.5200 | 1.6400 | 1.6400 | 12,448,900 |
16 Feb 2024 | 1.5500 | 1.7400 | 1.4800 | 1.6900 | 1.6900 | 19,222,300 |
15 Feb 2024 | 1.4700 | 1.5150 | 1.2000 | 1.5000 | 1.5000 | 22,036,000 |
14 Feb 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3000 | 1.3000 | 14,044,600 |
13 Feb 2024 | 1.3400 | 1.3400 | 1.1850 | 1.2100 | 1.2100 | 8,930,600 |
12 Feb 2024 | 1.3000 | 1.5300 | 1.2650 | 1.3900 | 1.3900 | 14,996,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |