Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.9250 | 0.9290 | 0.9210 | 0.9290 | 0.9290 | 6,519 |
Jun 25, 2024 | 0.9630 | 0.9700 | 0.9140 | 0.9300 | 0.9300 | 68,094 |
Jun 24, 2024 | 0.9580 | 0.9800 | 0.9530 | 0.9630 | 0.9630 | 54,201 |
Jun 21, 2024 | 0.9580 | 0.9680 | 0.9510 | 0.9580 | 0.9580 | 24,507 |
Jun 20, 2024 | 0.9610 | 0.9740 | 0.9500 | 0.9580 | 0.9580 | 39,175 |
Jun 19, 2024 | 0.9820 | 0.9840 | 0.9580 | 0.9610 | 0.9610 | 25,679 |
Jun 18, 2024 | 0.9530 | 0.9860 | 0.9530 | 0.9740 | 0.9740 | 38,447 |
Jun 17, 2024 | 0.9460 | 0.9730 | 0.9360 | 0.9530 | 0.9530 | 68,171 |
Jun 14, 2024 | 0.9820 | 0.9830 | 0.9100 | 0.9510 | 0.9510 | 274,346 |
Jun 13, 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9870 | 0.9870 | 78,908 |
Jun 12, 2024 | 0.9970 | 1.0280 | 0.9830 | 0.9860 | 0.9860 | 134,815 |
Jun 11, 2024 | 1.0760 | 1.0780 | 0.9900 | 0.9950 | 0.9950 | 296,561 |
Jun 10, 2024 | 1.0880 | 1.0880 | 0.9800 | 1.0500 | 1.0500 | 639,073 |
Jun 07, 2024 | 1.1620 | 1.2000 | 1.0520 | 1.0960 | 1.0960 | 444,618 |
Jun 06, 2024 | 1.1660 | 1.1800 | 1.1460 | 1.1620 | 1.1620 | 53,545 |
Jun 05, 2024 | 1.1800 | 1.1800 | 1.1380 | 1.1520 | 1.1520 | 134,976 |
Jun 04, 2024 | 1.2020 | 1.2160 | 1.1500 | 1.1880 | 1.1880 | 102,878 |
Jun 03, 2024 | 1.1880 | 1.2580 | 1.1520 | 1.2180 | 1.2180 | 224,806 |
May 31, 2024 | 1.2020 | 1.2380 | 1.1160 | 1.1420 | 1.1420 | 184,135 |
May 30, 2024 | 1.2100 | 1.2480 | 1.1920 | 1.2020 | 1.2020 | 133,036 |
May 29, 2024 | 1.2380 | 1.2380 | 1.2100 | 1.2200 | 1.2200 | 41,649 |
May 28, 2024 | 1.2500 | 1.2780 | 1.2180 | 1.2200 | 1.2200 | 77,807 |
May 27, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 59,990 |
May 24, 2024 | 1.2500 | 1.2740 | 1.2300 | 1.2480 | 1.2480 | 68,382 |
May 23, 2024 | 1.2880 | 1.3500 | 1.2380 | 1.2400 | 1.2400 | 135,000 |
May 22, 2024 | 1.3180 | 1.3180 | 1.2480 | 1.2740 | 1.2740 | 83,014 |
May 21, 2024 | 1.3440 | 1.3700 | 1.2840 | 1.3000 | 1.3000 | 96,450 |
May 20, 2024 | 1.2620 | 1.3880 | 1.2620 | 1.3200 | 1.3200 | 185,674 |
May 17, 2024 | 1.3100 | 1.3300 | 1.2580 | 1.2700 | 1.2700 | 125,099 |
May 16, 2024 | 1.2560 | 1.4800 | 1.2500 | 1.3040 | 1.3040 | 314,082 |
May 15, 2024 | 1.2020 | 1.2540 | 1.2020 | 1.2400 | 1.2400 | 103,662 |
May 14, 2024 | 1.2020 | 1.2280 | 1.2020 | 1.2140 | 1.2140 | 59,618 |
May 13, 2024 | 1.2280 | 1.2440 | 1.2020 | 1.2060 | 1.2060 | 66,468 |
May 10, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2120 | 1.2120 | 68,738 |
May 09, 2024 | 1.2040 | 1.2200 | 1.2000 | 1.2020 | 1.2020 | 52,209 |
May 08, 2024 | 1.2400 | 1.2400 | 1.2040 | 1.2040 | 1.2040 | 24,714 |
May 07, 2024 | 1.2040 | 1.2360 | 1.2040 | 1.2220 | 1.2220 | 41,419 |
May 06, 2024 | 1.2180 | 1.2340 | 1.2040 | 1.2040 | 1.2040 | 44,307 |
May 03, 2024 | 1.2200 | 1.2200 | 1.1940 | 1.1960 | 1.1960 | 47,337 |
May 02, 2024 | 1.2440 | 1.2560 | 1.2140 | 1.2180 | 1.2180 | 45,205 |
Apr 30, 2024 | 1.2500 | 1.2560 | 1.1980 | 1.2440 | 1.2440 | 24,956 |
Apr 29, 2024 | 1.1940 | 1.2460 | 1.1920 | 1.2440 | 1.2440 | 81,522 |
Apr 26, 2024 | 1.2000 | 1.2000 | 1.1780 | 1.1860 | 1.1860 | 37,915 |
Apr 25, 2024 | 1.2180 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 26,014 |
Apr 24, 2024 | 1.2080 | 1.2160 | 1.1980 | 1.2120 | 1.2120 | 32,502 |
Apr 23, 2024 | 1.2100 | 1.2400 | 1.1820 | 1.2080 | 1.2080 | 32,514 |
Apr 22, 2024 | 1.2440 | 1.2460 | 1.2000 | 1.2100 | 1.2100 | 53,978 |
Apr 19, 2024 | 1.2500 | 1.2880 | 1.2320 | 1.2400 | 1.2400 | 51,168 |
Apr 18, 2024 | 1.2800 | 1.2800 | 1.2520 | 1.2520 | 1.2520 | 34,577 |
Apr 17, 2024 | 1.2980 | 1.2980 | 1.2520 | 1.2700 | 1.2700 | 39,149 |
Apr 16, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 17,499 |
Apr 15, 2024 | 1.3240 | 1.3260 | 1.2800 | 1.2940 | 1.2940 | 50,039 |
Apr 12, 2024 | 1.2980 | 1.2980 | 1.2560 | 1.2560 | 1.2560 | 36,646 |
Apr 11, 2024 | 1.3320 | 1.3380 | 1.2720 | 1.2760 | 1.2760 | 96,881 |
Apr 10, 2024 | 1.3500 | 1.3540 | 1.3100 | 1.3320 | 1.3320 | 34,213 |
Apr 09, 2024 | 1.3520 | 1.3680 | 1.3400 | 1.3500 | 1.3500 | 96,786 |
Apr 08, 2024 | 1.3620 | 1.3780 | 1.3520 | 1.3740 | 1.3740 | 55,598 |
Apr 05, 2024 | 1.3860 | 1.4020 | 1.3780 | 1.3840 | 1.3840 | 60,900 |
Apr 04, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3940 | 1.3940 | 38,869 |
Apr 03, 2024 | 1.3480 | 1.3700 | 1.3480 | 1.3680 | 1.3680 | 19,995 |
Apr 02, 2024 | 1.4000 | 1.4000 | 1.3380 | 1.3520 | 1.3520 | 53,698 |
Mar 28, 2024 | 1.3440 | 1.3500 | 1.3130 | 1.3310 | 1.3310 | 32,979 |
Mar 27, 2024 | 1.3380 | 1.3390 | 1.3200 | 1.3310 | 1.3310 | 38,672 |
Mar 26, 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3310 | 1.3310 | 40,506 |
Mar 25, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3340 | 1.3340 | 47,956 |
Mar 22, 2024 | 1.3370 | 1.3490 | 1.3080 | 1.3260 | 1.3260 | 63,477 |
Mar 21, 2024 | 1.3820 | 1.3820 | 1.3310 | 1.3500 | 1.3500 | 36,649 |
Mar 20, 2024 | 1.3500 | 1.3700 | 1.3450 | 1.3700 | 1.3700 | 35,655 |
Mar 19, 2024 | 1.3500 | 1.3580 | 1.3200 | 1.3350 | 1.3350 | 34,487 |
Mar 18, 2024 | 1.3800 | 1.3800 | 1.3420 | 1.3600 | 1.3600 | 77,562 |
Mar 15, 2024 | 1.4290 | 1.4290 | 1.3810 | 1.3820 | 1.3820 | 56,475 |
Mar 14, 2024 | 1.4550 | 1.4570 | 1.4100 | 1.4140 | 1.4140 | 72,547 |
Mar 13, 2024 | 1.5080 | 1.5090 | 1.4500 | 1.4550 | 1.4550 | 61,528 |
Mar 12, 2024 | 1.4680 | 1.5480 | 1.4530 | 1.4900 | 1.4900 | 199,669 |
Mar 11, 2024 | 1.4000 | 1.4630 | 1.4000 | 1.4300 | 1.4300 | 87,787 |
Mar 08, 2024 | 1.4400 | 1.4400 | 1.3050 | 1.4180 | 1.4180 | 394,111 |
Mar 07, 2024 | 1.4500 | 1.4580 | 1.4220 | 1.4580 | 1.4580 | 68,705 |
Mar 06, 2024 | 1.4290 | 1.4670 | 1.4200 | 1.4320 | 1.4320 | 59,783 |
Mar 05, 2024 | 1.4090 | 1.4290 | 1.3880 | 1.4250 | 1.4250 | 76,684 |
Mar 04, 2024 | 1.4090 | 1.4090 | 1.3430 | 1.3920 | 1.3920 | 57,528 |
Mar 01, 2024 | 1.3490 | 1.3940 | 1.3310 | 1.3880 | 1.3880 | 28,797 |
Feb 29, 2024 | 1.3700 | 1.3710 | 1.3170 | 1.3440 | 1.3440 | 110,294 |
Feb 28, 2024 | 1.4290 | 1.4290 | 1.3500 | 1.3730 | 1.3730 | 68,659 |
Feb 27, 2024 | 1.4040 | 1.4290 | 1.3770 | 1.4170 | 1.4170 | 72,330 |
Feb 26, 2024 | 1.4030 | 1.4300 | 1.3810 | 1.4290 | 1.4290 | 108,652 |
Feb 23, 2024 | 1.4600 | 1.4790 | 1.3800 | 1.4030 | 1.4030 | 136,030 |
Feb 22, 2024 | 1.3780 | 1.4240 | 1.3600 | 1.4160 | 1.4160 | 155,854 |
Feb 21, 2024 | 1.3430 | 1.3790 | 1.3270 | 1.3620 | 1.3620 | 111,690 |
Feb 20, 2024 | 1.3520 | 1.3800 | 1.2610 | 1.3430 | 1.3430 | 400,608 |
Feb 19, 2024 | 1.6670 | 1.6760 | 1.0950 | 1.4000 | 1.4000 | 1,223,248 |
Feb 16, 2024 | 1.6800 | 1.6960 | 1.6570 | 1.6770 | 1.6770 | 57,666 |
Feb 15, 2024 | 1.6300 | 1.6820 | 1.6110 | 1.6770 | 1.6770 | 135,433 |
Feb 14, 2024 | 1.6120 | 1.6600 | 1.5910 | 1.6520 | 1.6520 | 86,036 |
Feb 13, 2024 | 1.6810 | 1.6970 | 1.6010 | 1.6170 | 1.6170 | 90,532 |
Feb 12, 2024 | 1.6400 | 1.6990 | 1.6010 | 1.6810 | 1.6810 | 114,557 |
Feb 09, 2024 | 1.6560 | 1.6700 | 1.5840 | 1.5990 | 1.5990 | 183,836 |
Feb 08, 2024 | 1.7180 | 1.7300 | 1.6350 | 1.6510 | 1.6510 | 155,678 |
Feb 07, 2024 | 1.7360 | 1.7600 | 1.6950 | 1.7150 | 1.7150 | 86,066 |
Feb 06, 2024 | 1.6920 | 1.7480 | 1.6900 | 1.7260 | 1.7260 | 53,201 |
Feb 05, 2024 | 1.6900 | 1.7320 | 1.6900 | 1.7120 | 1.7120 | 54,194 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |