Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 4,500 |
Jul 25, 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0800 | 1.0800 | 9,500 |
Jul 24, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 55,700 |
Jul 23, 2024 | 1.1160 | 1.1400 | 1.0640 | 1.0640 | 1.0640 | 10,700 |
Jul 22, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 7,200 |
Jul 19, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 12,200 |
Jul 18, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 3,900 |
Jul 17, 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1600 | 1.1600 | 4,400 |
Jul 16, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Jul 15, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,800 |
Jul 12, 2024 | 1.1920 | 1.1950 | 1.1920 | 1.1950 | 1.1950 | 1,500 |
Jul 11, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 6,300 |
Jul 10, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 2,100 |
Jul 09, 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 10,900 |
Jul 08, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 14,300 |
Jul 05, 2024 | 1.2300 | 1.2490 | 1.2100 | 1.2300 | 1.2300 | 28,300 |
Jul 03, 2024 | 1.2200 | 1.2400 | 1.2150 | 1.2150 | 1.2150 | 8,900 |
Jul 02, 2024 | 1.2300 | 1.2300 | 1.2020 | 1.2100 | 1.2100 | 12,000 |
Jul 01, 2024 | 1.2240 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | 8,300 |
Jun 28, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Jun 27, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 700 |
Jun 26, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 8,800 |
Jun 25, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 1,500 |
Jun 24, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 17,900 |
Jun 21, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 7,600 |
Jun 20, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 11,200 |
Jun 18, 2024 | 1.2300 | 1.2310 | 1.2100 | 1.2300 | 1.2300 | 17,500 |
Jun 17, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 25,400 |
Jun 14, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 43,600 |
Jun 13, 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 8,400 |
Jun 12, 2024 | 1.2600 | 1.2750 | 1.2300 | 1.2350 | 1.2350 | 10,000 |
Jun 11, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
Jun 10, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 9,600 |
Jun 07, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 6,700 |
Jun 06, 2024 | 1.2260 | 1.2260 | 1.2050 | 1.2200 | 1.2200 | 12,900 |
Jun 05, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 3,400 |
Jun 04, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 7,100 |
Jun 03, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
May 31, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 300 |
May 30, 2024 | 1.2150 | 1.2500 | 1.1750 | 1.2500 | 1.2500 | 48,000 |
May 29, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,300 |
May 28, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 6,600 |
May 24, 2024 | 1.2350 | 1.2350 | 1.2320 | 1.2320 | 1.2320 | 1,500 |
May 23, 2024 | 1.2460 | 1.2460 | 1.2100 | 1.2300 | 1.2300 | 2,600 |
May 22, 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
May 21, 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2200 | 1.2200 | 5,600 |
May 20, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1620 | 1.1620 | 5,200 |
May 17, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,700 |
May 16, 2024 | 1.2500 | 1.2500 | 1.2450 | 1.2450 | 1.2450 | 1,000 |
May 15, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 1,300 |
May 14, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 2,200 |
May 13, 2024 | 1.2800 | 1.2860 | 1.2500 | 1.2500 | 1.2500 | 3,800 |
May 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
May 09, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 4,000 |
May 08, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
May 07, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,600 |
May 06, 2024 | 1.3120 | 1.3150 | 1.2650 | 1.2700 | 1.2700 | 19,600 |
May 03, 2024 | 1.2920 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 75,300 |
May 02, 2024 | 1.2950 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 73,800 |
May 01, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 37,800 |
Apr 30, 2024 | 1.3500 | 1.3700 | 1.1900 | 1.2900 | 1.2900 | 29,500 |
Apr 29, 2024 | 1.4050 | 1.4050 | 1.3510 | 1.3510 | 1.3510 | 7,300 |
Apr 26, 2024 | 1.4800 | 1.4800 | 1.4060 | 1.4060 | 1.4060 | 11,400 |
Apr 25, 2024 | 1.5650 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 51,000 |
Apr 24, 2024 | 1.6150 | 1.6200 | 1.5340 | 1.5500 | 1.5500 | 20,300 |
Apr 23, 2024 | 1.6730 | 1.6730 | 1.6200 | 1.6200 | 1.6200 | 15,700 |
Apr 22, 2024 | 1.6900 | 1.6980 | 1.6900 | 1.6950 | 1.6950 | 6,000 |
Apr 19, 2024 | 1.7300 | 1.7370 | 1.7100 | 1.7300 | 1.7300 | 19,400 |
Apr 18, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 25,000 |
Apr 17, 2024 | 1.7210 | 1.7250 | 1.7100 | 1.7200 | 1.7200 | 11,100 |
Apr 16, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 35,400 |
Apr 15, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 18,100 |
Apr 12, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 17,800 |
Apr 11, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 21,600 |
Apr 10, 2024 | 1.7510 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 82,400 |
Apr 09, 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 71,100 |
Apr 08, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 64,900 |
Apr 05, 2024 | 1.7520 | 1.7600 | 1.7440 | 1.7500 | 1.7500 | 30,800 |
Apr 04, 2024 | 1.7820 | 1.7820 | 1.7500 | 1.7650 | 1.7650 | 10,600 |
Apr 03, 2024 | 1.7800 | 1.7910 | 1.7700 | 1.7700 | 1.7700 | 17,000 |
Apr 02, 2024 | 1.7300 | 1.7760 | 1.7300 | 1.7700 | 1.7700 | 56,300 |
Apr 01, 2024 | 1.5300 | 1.7100 | 1.5300 | 1.7100 | 1.7100 | 54,900 |
Mar 28, 2024 | 1.6000 | 1.7050 | 1.6000 | 1.6500 | 1.6500 | 18,500 |
Mar 27, 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6300 | 1.6300 | 17,800 |
Mar 26, 2024 | 1.7950 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 10,400 |
Mar 25, 2024 | 1.8100 | 1.8150 | 1.7910 | 1.7940 | 1.7940 | 13,700 |
Mar 22, 2024 | 1.8000 | 1.8040 | 1.7950 | 1.8010 | 1.8010 | 9,100 |
Mar 21, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 15,300 |
Mar 20, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 11,800 |
Mar 19, 2024 | 1.8300 | 1.8300 | 1.7420 | 1.7500 | 1.7500 | 23,700 |
Mar 18, 2024 | 1.7660 | 1.8800 | 1.7500 | 1.8220 | 1.8220 | 106,400 |
Mar 15, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 11,700 |
Mar 14, 2024 | 1.4500 | 1.4840 | 1.4480 | 1.4840 | 1.4840 | 24,300 |
Mar 13, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,800 |
Mar 12, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 23,700 |
Mar 11, 2024 | 1.3050 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 26,800 |
Mar 08, 2024 | 1.2820 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 10,000 |
Mar 07, 2024 | 1.1700 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 19,300 |
Mar 06, 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 8,600 |
Mar 05, 2024 | 1.1400 | 1.1500 | 1.1360 | 1.1470 | 1.1470 | 13,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |