Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1.0800 | 1.1400 | 1.0010 | 1.0800 | 1.0800 | 45,200 |
Jun 24, 2024 | 1.0000 | 1.1500 | 0.9500 | 1.0300 | 1.0300 | 172,100 |
Jun 21, 2024 | 0.9500 | 1.2300 | 0.9400 | 1.0750 | 1.0750 | 286,900 |
Jun 20, 2024 | 0.8700 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 4,100 |
Jun 18, 2024 | 1.0200 | 1.0500 | 0.8300 | 0.9150 | 0.9150 | 43,900 |
Jun 17, 2024 | 0.8700 | 0.9220 | 0.8620 | 0.9100 | 0.9100 | 7,100 |
Jun 14, 2024 | 0.9000 | 0.9800 | 0.8510 | 0.8750 | 0.8750 | 7,400 |
Jun 13, 2024 | 0.9300 | 0.9990 | 0.8300 | 0.9000 | 0.9000 | 29,100 |
Jun 12, 2024 | 0.8400 | 1.0900 | 0.8400 | 1.0200 | 1.0200 | 368,400 |
Jun 11, 2024 | 0.8250 | 0.8550 | 0.8250 | 0.8250 | 0.8250 | 6,100 |
Jun 10, 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 1,700 |
Jun 07, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 14,500 |
Jun 06, 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 2,400 |
Jun 05, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 1,800 |
Jun 04, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 3,200 |
Jun 03, 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 19,800 |
May 31, 2024 | 0.8120 | 0.8500 | 0.8070 | 0.8500 | 0.8500 | 5,200 |
May 30, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 300 |
May 29, 2024 | 0.8120 | 0.8250 | 0.8120 | 0.8120 | 0.8120 | 2,200 |
May 28, 2024 | 0.8230 | 0.8230 | 0.8100 | 0.8110 | 0.8110 | 3,500 |
May 24, 2024 | 0.8450 | 0.8450 | 0.7900 | 0.8000 | 0.8000 | 5,200 |
May 23, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 300 |
May 22, 2024 | 0.8100 | 0.8800 | 0.8000 | 0.8260 | 0.8260 | 5,300 |
May 21, 2024 | 0.8600 | 0.8600 | 0.7800 | 0.8500 | 0.8500 | 26,900 |
May 20, 2024 | 0.9100 | 0.9900 | 0.8600 | 0.8930 | 0.8930 | 8,200 |
May 17, 2024 | 0.9220 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 5,400 |
May 16, 2024 | 0.9200 | 1.0300 | 0.9050 | 0.9500 | 0.9500 | 121,500 |
May 15, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8550 | 0.8550 | 27,400 |
May 14, 2024 | 0.8030 | 0.8160 | 0.7700 | 0.7850 | 0.7850 | 6,000 |
May 13, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7910 | 0.7910 | 6,000 |
May 10, 2024 | 0.8160 | 0.8160 | 0.7800 | 0.8000 | 0.8000 | 2,500 |
May 09, 2024 | 0.8100 | 0.8160 | 0.7800 | 0.8000 | 0.8000 | 12,000 |
May 08, 2024 | 0.8100 | 0.8160 | 0.7800 | 0.7800 | 0.7800 | 4,300 |
May 07, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 3,400 |
May 06, 2024 | 0.8000 | 0.8710 | 0.8000 | 0.8200 | 0.8200 | 8,600 |
May 03, 2024 | 0.8100 | 0.8710 | 0.8100 | 0.8610 | 0.8610 | 4,000 |
May 02, 2024 | 1.0100 | 1.0100 | 0.8510 | 0.8510 | 0.8510 | 3,600 |
May 01, 2024 | 0.8000 | 1.0200 | 0.8000 | 1.0100 | 1.0100 | 56,300 |
Apr 30, 2024 | 0.8100 | 0.8850 | 0.8000 | 0.8850 | 0.8850 | 12,100 |
Apr 29, 2024 | 0.8280 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 6,900 |
Apr 26, 2024 | 0.8700 | 0.8850 | 0.8300 | 0.8300 | 0.8300 | 3,200 |
Apr 25, 2024 | 0.8500 | 0.8820 | 0.8220 | 0.8700 | 0.8700 | 2,900 |
Apr 24, 2024 | 0.8600 | 0.8600 | 0.8220 | 0.8220 | 0.8220 | 14,700 |
Apr 23, 2024 | 0.8700 | 0.8970 | 0.8700 | 0.8970 | 0.8970 | 800 |
Apr 22, 2024 | 0.8500 | 0.9400 | 0.8200 | 0.9400 | 0.9400 | 6,600 |
Apr 19, 2024 | 0.9000 | 0.9000 | 0.8240 | 0.8500 | 0.8500 | 5,500 |
Apr 18, 2024 | 0.8800 | 0.9600 | 0.8000 | 0.9000 | 0.9000 | 4,700 |
Apr 17, 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 1,900 |
Apr 16, 2024 | 0.8370 | 0.8370 | 0.7550 | 0.7600 | 0.7600 | 3,400 |
Apr 15, 2024 | 0.7980 | 0.8200 | 0.7580 | 0.7640 | 0.7640 | 3,200 |
Apr 12, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 6,900 |
Apr 11, 2024 | 0.7700 | 0.8390 | 0.7600 | 0.7600 | 0.7600 | 17,300 |
Apr 10, 2024 | 0.7400 | 0.7940 | 0.7400 | 0.7940 | 0.7940 | 13,800 |
Apr 09, 2024 | 0.8690 | 0.8690 | 0.7400 | 0.8000 | 0.8000 | 19,300 |
Apr 08, 2024 | 0.8590 | 0.8690 | 0.8500 | 0.8690 | 0.8690 | 24,300 |
Apr 05, 2024 | 0.8690 | 0.8690 | 0.8490 | 0.8590 | 0.8590 | 1,000 |
Apr 04, 2024 | 0.8860 | 0.8860 | 0.8620 | 0.8690 | 0.8690 | 18,400 |
Apr 03, 2024 | 0.8600 | 0.9030 | 0.8600 | 0.8900 | 0.8900 | 4,500 |
Apr 02, 2024 | 0.8790 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 20,300 |
Apr 01, 2024 | 0.8720 | 0.9000 | 0.8720 | 0.8720 | 0.8720 | 5,700 |
Mar 28, 2024 | 0.8600 | 0.9640 | 0.8600 | 0.9000 | 0.9000 | 11,000 |
Mar 27, 2024 | 0.9400 | 0.9400 | 0.7000 | 0.8690 | 0.8690 | 46,800 |
Mar 26, 2024 | 1.0000 | 1.0000 | 0.9210 | 0.9400 | 0.9400 | 29,500 |
Mar 25, 2024 | 0.9800 | 1.0200 | 0.9770 | 1.0100 | 1.0100 | 49,400 |
Mar 22, 2024 | 0.9800 | 1.0050 | 0.9600 | 1.0000 | 1.0000 | 53,400 |
Mar 21, 2024 | 0.9800 | 1.0100 | 0.9630 | 1.0000 | 1.0000 | 32,700 |
Mar 20, 2024 | 1.0000 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 13,300 |
Mar 19, 2024 | 1.0000 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 22,100 |
Mar 18, 2024 | 0.9700 | 1.0100 | 0.9650 | 1.0100 | 1.0100 | 21,900 |
Mar 15, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 10,700 |
Mar 14, 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 11,900 |
Mar 13, 2024 | 1.0000 | 1.0150 | 0.9600 | 1.0100 | 1.0100 | 23,700 |
Mar 12, 2024 | 1.0000 | 1.0160 | 0.9700 | 1.0100 | 1.0100 | 28,800 |
Mar 11, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 24,800 |
Mar 08, 2024 | 0.9800 | 1.0350 | 0.9800 | 1.0250 | 1.0250 | 8,100 |
Mar 07, 2024 | 1.0000 | 1.0100 | 0.9750 | 1.0100 | 1.0100 | 5,900 |
Mar 06, 2024 | 0.9650 | 1.0200 | 0.7820 | 1.0200 | 1.0200 | 129,300 |
Mar 05, 2024 | 1.0100 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 69,600 |
Mar 04, 2024 | 0.9990 | 1.0200 | 0.9600 | 1.0150 | 1.0150 | 38,800 |
Mar 01, 2024 | 1.0000 | 1.0200 | 0.8990 | 1.0200 | 1.0200 | 74,700 |
Feb 29, 2024 | 1.0000 | 1.0350 | 0.9500 | 1.0100 | 1.0100 | 67,200 |
Feb 28, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0250 | 1.0250 | 89,000 |
Feb 27, 2024 | 0.9400 | 1.0300 | 0.9400 | 1.0200 | 1.0200 | 182,700 |
Feb 26, 2024 | 0.7630 | 1.0000 | 0.7630 | 0.9300 | 0.9300 | 117,700 |
Feb 23, 2024 | 0.7560 | 0.7990 | 0.6200 | 0.7620 | 0.7620 | 19,600 |
Feb 22, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 13,200 |
Feb 21, 2024 | 0.7600 | 0.7800 | 0.6750 | 0.7200 | 0.7200 | 20,600 |
Feb 20, 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7800 | 0.7800 | 14,000 |
Feb 16, 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7850 | 0.7850 | 87,900 |
Feb 15, 2024 | 0.6910 | 0.8470 | 0.6910 | 0.7900 | 0.7900 | 218,700 |
Feb 14, 2024 | 0.6530 | 0.6750 | 0.6200 | 0.6300 | 0.6300 | 17,600 |
Feb 13, 2024 | 0.5900 | 0.6670 | 0.5900 | 0.6000 | 0.6000 | 14,100 |
Feb 12, 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6220 | 0.6220 | 12,200 |
Feb 09, 2024 | 0.6410 | 0.6700 | 0.6100 | 0.6350 | 0.6350 | 20,000 |
Feb 08, 2024 | 0.5900 | 0.6700 | 0.5900 | 0.6100 | 0.6100 | 8,200 |
Feb 07, 2024 | 0.6300 | 0.6370 | 0.6000 | 0.6000 | 0.6000 | 8,000 |
Feb 06, 2024 | 0.6000 | 0.6420 | 0.5800 | 0.6060 | 0.6060 | 46,900 |
Feb 05, 2024 | 0.6500 | 0.6500 | 0.5380 | 0.6000 | 0.6000 | 19,300 |
Feb 02, 2024 | 0.5610 | 0.6500 | 0.5400 | 0.6500 | 0.6500 | 34,600 |
Feb 01, 2024 | 0.6440 | 0.6490 | 0.5670 | 0.6010 | 0.6010 | 45,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |