Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 381,200 |
Jun 24, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 305,600 |
Jun 21, 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9700 | 0.9700 | 1,041,400 |
Jun 20, 2024 | 0.9300 | 1.0500 | 0.9200 | 1.0200 | 1.0200 | 913,500 |
Jun 19, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 78,200 |
Jun 18, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 280,300 |
Jun 17, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 458,600 |
Jun 14, 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 292,700 |
Jun 13, 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 379,900 |
Jun 12, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 624,400 |
Jun 11, 2024 | 0.9700 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 349,700 |
Jun 10, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 244,300 |
Jun 07, 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 703,200 |
Jun 06, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 884,400 |
Jun 05, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 331,600 |
Jun 04, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 684,500 |
Jun 03, 2024 | 1.0700 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 1,864,100 |
May 31, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 697,500 |
May 30, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 622,100 |
May 29, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 501,400 |
May 28, 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 1,311,000 |
May 27, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 326,400 |
May 24, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 457,400 |
May 23, 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 956,200 |
May 22, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 792,700 |
May 21, 2024 | 1.3100 | 1.3300 | 1.1850 | 1.2400 | 1.2400 | 1,935,100 |
May 17, 2024 | 1.1900 | 1.2900 | 1.1700 | 1.2800 | 1.2800 | 1,899,300 |
May 16, 2024 | 1.1100 | 1.1600 | 1.0950 | 1.1600 | 1.1600 | 773,000 |
May 15, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 905,900 |
May 14, 2024 | 1.0400 | 1.1550 | 1.0300 | 1.1500 | 1.1500 | 1,388,400 |
May 13, 2024 | 0.9700 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 875,400 |
May 10, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 669,500 |
May 09, 2024 | 0.9200 | 0.9900 | 0.9100 | 0.9600 | 0.9600 | 733,300 |
May 08, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 389,800 |
May 07, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 349,800 |
May 06, 2024 | 0.8800 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 741,200 |
May 03, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 445,000 |
May 02, 2024 | 0.8900 | 0.8950 | 0.8600 | 0.8900 | 0.8900 | 231,200 |
May 01, 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 212,700 |
Apr 30, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 933,500 |
Apr 29, 2024 | 0.9300 | 0.9450 | 0.9100 | 0.9200 | 0.9200 | 292,100 |
Apr 26, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 302,500 |
Apr 25, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 281,200 |
Apr 24, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 595,700 |
Apr 23, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 232,800 |
Apr 22, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 790,500 |
Apr 19, 2024 | 0.9400 | 1.0100 | 0.9350 | 1.0100 | 1.0100 | 745,200 |
Apr 18, 2024 | 0.8900 | 0.9350 | 0.8900 | 0.9300 | 0.9300 | 785,800 |
Apr 17, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 700,500 |
Apr 16, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 444,800 |
Apr 15, 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 618,500 |
Apr 12, 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 1,586,400 |
Apr 11, 2024 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 1,332,400 |
Apr 10, 2024 | 0.9100 | 0.9900 | 0.8900 | 0.9700 | 0.9700 | 681,400 |
Apr 09, 2024 | 0.9900 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 758,300 |
Apr 08, 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 1,407,800 |
Apr 05, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 503,600 |
Apr 04, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 718,000 |
Apr 03, 2024 | 0.8500 | 0.9500 | 0.8400 | 0.9500 | 0.9500 | 1,721,800 |
Apr 02, 2024 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 1,345,400 |
Apr 01, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 460,400 |
Mar 28, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 782,000 |
Mar 27, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 244,800 |
Mar 26, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 149,800 |
Mar 25, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 163,500 |
Mar 22, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 62,000 |
Mar 21, 2024 | 0.7100 | 0.7150 | 0.6800 | 0.7000 | 0.7000 | 311,400 |
Mar 20, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 638,500 |
Mar 19, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 288,800 |
Mar 18, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 424,300 |
Mar 15, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 747,100 |
Mar 14, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 681,600 |
Mar 13, 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 512,500 |
Mar 12, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 278,400 |
Mar 11, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 314,800 |
Mar 08, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 360,700 |
Mar 07, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 218,700 |
Mar 06, 2024 | 0.7400 | 0.7400 | 0.6950 | 0.7100 | 0.7100 | 423,300 |
Mar 05, 2024 | 0.8000 | 0.8000 | 0.6900 | 0.7000 | 0.7000 | 733,400 |
Mar 04, 2024 | 0.6800 | 0.8000 | 0.6700 | 0.7500 | 0.7500 | 621,900 |
Mar 01, 2024 | 0.6100 | 0.6500 | 0.6050 | 0.6500 | 0.6500 | 416,500 |
Feb 29, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 216,600 |
Feb 28, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 106,000 |
Feb 27, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 60,500 |
Feb 26, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 267,100 |
Feb 23, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 492,100 |
Feb 22, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 466,900 |
Feb 21, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 683,900 |
Feb 20, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 502,000 |
Feb 16, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 220,000 |
Feb 15, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 216,800 |
Feb 14, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 267,500 |
Feb 13, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6200 | 0.6200 | 291,300 |
Feb 12, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 363,400 |
Feb 09, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 229,700 |
Feb 08, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 90,600 |
Feb 07, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 289,200 |
Feb 06, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 252,900 |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 361,400 |
Feb 02, 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 350,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |