Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 75,800 |
Jul 25, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 94,900 |
Jul 24, 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4300 | 1.4300 | 18,400 |
Jul 23, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 15,400 |
Jul 22, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 10,200 |
Jul 19, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 61,300 |
Jul 18, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 130,300 |
Jul 17, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 104,800 |
Jul 16, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 58,600 |
Jul 15, 2024 | 1.4100 | 1.4350 | 1.4100 | 1.4200 | 1.4200 | 91,000 |
Jul 12, 2024 | 1.4200 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | 39,200 |
Jul 11, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 30,800 |
Jul 10, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 26,400 |
Jul 09, 2024 | 1.4200 | 1.4340 | 1.4100 | 1.4300 | 1.4300 | 24,500 |
Jul 08, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 222,000 |
Jul 05, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 185,500 |
Jul 03, 2024 | 1.4100 | 1.4160 | 1.4100 | 1.4100 | 1.4100 | 15,500 |
Jul 02, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 111,300 |
Jul 01, 2024 | 1.4100 | 1.4260 | 1.4100 | 1.4150 | 1.4150 | 188,300 |
Jun 28, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4140 | 1.4140 | 393,900 |
Jun 27, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 532,900 |
Jun 26, 2024 | 1.2900 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 4,906,500 |
Jun 25, 2024 | 0.3330 | 0.3400 | 0.3330 | 0.3340 | 0.3340 | 36,600 |
Jun 24, 2024 | 0.3130 | 0.3400 | 0.3130 | 0.3330 | 0.3330 | 18,000 |
Jun 21, 2024 | 0.3400 | 0.3400 | 0.3170 | 0.3170 | 0.3170 | 3,100 |
Jun 20, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 9,400 |
Jun 18, 2024 | 0.3190 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 38,600 |
Jun 17, 2024 | 0.3580 | 0.3580 | 0.3150 | 0.3400 | 0.3400 | 44,700 |
Jun 14, 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 18,500 |
Jun 13, 2024 | 0.3590 | 0.3600 | 0.3580 | 0.3580 | 0.3580 | 20,700 |
Jun 12, 2024 | 0.3580 | 0.3700 | 0.3580 | 0.3590 | 0.3590 | 4,400 |
Jun 11, 2024 | 0.3640 | 0.3660 | 0.3580 | 0.3580 | 0.3580 | 38,600 |
Jun 10, 2024 | 0.3700 | 0.3760 | 0.3650 | 0.3730 | 0.3730 | 12,400 |
Jun 07, 2024 | 0.3680 | 0.3790 | 0.3680 | 0.3720 | 0.3720 | 2,300 |
Jun 06, 2024 | 0.3620 | 0.3940 | 0.3620 | 0.3620 | 0.3620 | 36,600 |
Jun 05, 2024 | 0.3610 | 0.3800 | 0.3530 | 0.3630 | 0.3630 | 76,600 |
Jun 04, 2024 | 0.3620 | 0.3670 | 0.3610 | 0.3620 | 0.3620 | 6,600 |
Jun 03, 2024 | 0.3690 | 0.3690 | 0.3610 | 0.3690 | 0.3690 | 6,100 |
May 31, 2024 | 0.3640 | 0.3640 | 0.3610 | 0.3610 | 0.3610 | 46,800 |
May 30, 2024 | 0.3610 | 0.3800 | 0.3610 | 0.3640 | 0.3640 | 46,500 |
May 29, 2024 | 0.3910 | 0.3910 | 0.3610 | 0.3640 | 0.3640 | 31,600 |
May 28, 2024 | 0.3610 | 0.3890 | 0.3610 | 0.3840 | 0.3840 | 5,900 |
May 24, 2024 | 0.3610 | 0.3950 | 0.3610 | 0.3750 | 0.3750 | 9,100 |
May 23, 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 6,500 |
May 22, 2024 | 0.3840 | 0.3950 | 0.3750 | 0.3840 | 0.3840 | 21,100 |
May 21, 2024 | 0.3620 | 0.3930 | 0.3610 | 0.3930 | 0.3930 | 39,700 |
May 20, 2024 | 0.3780 | 0.3970 | 0.3600 | 0.3740 | 0.3740 | 28,000 |
May 17, 2024 | 0.4080 | 0.4080 | 0.3780 | 0.3780 | 0.3780 | 20,400 |
May 16, 2024 | 0.3790 | 0.4150 | 0.3780 | 0.4000 | 0.4000 | 14,700 |
May 15, 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | 3,700 |
May 14, 2024 | 0.4000 | 0.4000 | 0.3760 | 0.3780 | 0.3780 | 30,200 |
May 13, 2024 | 0.3760 | 0.3800 | 0.3760 | 0.3800 | 0.3800 | 10,600 |
May 10, 2024 | 0.3880 | 0.3900 | 0.3760 | 0.3760 | 0.3760 | 45,700 |
May 09, 2024 | 0.3820 | 0.4150 | 0.3750 | 0.3750 | 0.3750 | 43,500 |
May 08, 2024 | 0.3820 | 0.4150 | 0.3820 | 0.4150 | 0.4150 | 7,200 |
May 07, 2024 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 36,300 |
May 06, 2024 | 0.3920 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 27,900 |
May 03, 2024 | 0.4050 | 0.4300 | 0.3840 | 0.3840 | 0.3840 | 38,800 |
May 02, 2024 | 0.3990 | 0.4500 | 0.3990 | 0.4050 | 0.4050 | 13,500 |
May 01, 2024 | 0.4440 | 0.4450 | 0.3990 | 0.4400 | 0.4400 | 31,800 |
Apr 30, 2024 | 0.4280 | 0.4860 | 0.4280 | 0.4450 | 0.4450 | 27,400 |
Apr 29, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 72,900 |
Apr 26, 2024 | 0.4250 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 28,100 |
Apr 25, 2024 | 0.3730 | 0.4200 | 0.3730 | 0.4000 | 0.4000 | 85,700 |
Apr 24, 2024 | 0.3610 | 0.4050 | 0.3610 | 0.4000 | 0.4000 | 73,500 |
Apr 23, 2024 | 0.3740 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 94,600 |
Apr 22, 2024 | 0.3950 | 0.3950 | 0.3690 | 0.3940 | 0.3940 | 15,900 |
Apr 19, 2024 | 0.3680 | 0.3950 | 0.3680 | 0.3800 | 0.3800 | 47,600 |
Apr 18, 2024 | 0.3660 | 0.3850 | 0.3660 | 0.3700 | 0.3700 | 15,100 |
Apr 17, 2024 | 0.3840 | 0.4140 | 0.3560 | 0.3680 | 0.3680 | 119,700 |
Apr 16, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3860 | 0.3860 | 123,000 |
Apr 15, 2024 | 0.4000 | 0.4000 | 0.3640 | 0.3700 | 0.3700 | 35,200 |
Apr 12, 2024 | 0.3900 | 0.4040 | 0.3550 | 0.3640 | 0.3640 | 78,800 |
Apr 11, 2024 | 0.3600 | 0.4200 | 0.3150 | 0.4200 | 0.4200 | 323,900 |
Apr 10, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 9,000 |
Apr 09, 2024 | 0.3720 | 0.3990 | 0.3500 | 0.3690 | 0.3690 | 96,200 |
Apr 08, 2024 | 0.2540 | 0.4030 | 0.2540 | 0.3940 | 0.3940 | 295,800 |
Apr 05, 2024 | 0.2950 | 0.3050 | 0.2720 | 0.2900 | 0.2900 | 184,500 |
Apr 04, 2024 | 0.2710 | 0.2960 | 0.2710 | 0.2880 | 0.2880 | 34,400 |
Apr 03, 2024 | 0.2850 | 0.2880 | 0.2600 | 0.2800 | 0.2800 | 127,200 |
Apr 02, 2024 | 0.2600 | 0.2880 | 0.2550 | 0.2730 | 0.2730 | 245,800 |
Apr 01, 2024 | 0.3320 | 0.3400 | 0.2220 | 0.2700 | 0.2700 | 376,500 |
Mar 28, 2024 | 0.3330 | 0.4050 | 0.3130 | 0.3400 | 0.3400 | 293,400 |
Mar 27, 2024 | 0.3300 | 0.4180 | 0.3250 | 0.3700 | 0.3700 | 468,800 |
Mar 26, 2024 | 0.2400 | 0.3400 | 0.2000 | 0.3340 | 0.3340 | 1,714,400 |
Mar 25, 2024 | 0.5660 | 0.6110 | 0.5180 | 0.6020 | 0.6020 | 1,966,100 |
Mar 22, 2024 | 0.5600 | 0.5680 | 0.5100 | 0.5470 | 0.5470 | 420,800 |
Mar 21, 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5610 | 0.5610 | 356,600 |
Mar 20, 2024 | 0.5310 | 0.5800 | 0.5040 | 0.5790 | 0.5790 | 479,900 |
Mar 19, 2024 | 0.5600 | 0.6700 | 0.5100 | 0.5280 | 0.5280 | 902,400 |
Mar 18, 2024 | 0.5680 | 0.5800 | 0.5310 | 0.5600 | 0.5600 | 350,900 |
Mar 15, 2024 | 0.5900 | 0.5930 | 0.5070 | 0.5430 | 0.5430 | 811,100 |
Mar 14, 2024 | 0.6700 | 0.7000 | 0.5210 | 0.5910 | 0.5910 | 1,701,400 |
Mar 13, 2024 | 0.8300 | 0.8300 | 0.7010 | 0.7060 | 0.7060 | 13,756,900 |
Mar 12, 2024 | 0.7250 | 0.7450 | 0.7000 | 0.7290 | 0.7290 | 225,900 |
Mar 11, 2024 | 0.7490 | 0.7490 | 0.7000 | 0.7180 | 0.7180 | 106,100 |
Mar 08, 2024 | 0.7780 | 0.7780 | 0.7110 | 0.7450 | 0.7450 | 160,200 |
Mar 07, 2024 | 0.8200 | 0.8200 | 0.7540 | 0.7650 | 0.7650 | 207,400 |
Mar 06, 2024 | 0.8350 | 0.8440 | 0.7750 | 0.8060 | 0.8060 | 139,700 |
Mar 05, 2024 | 0.8570 | 0.8700 | 0.8070 | 0.8200 | 0.8200 | 87,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |