Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 14,800 |
Jun 27, 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 14,000 |
Jun 26, 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 40,200 |
Jun 25, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0050 | 1.0050 | 33,800 |
Jun 24, 2024 | 0.9030 | 1.0050 | 0.9030 | 1.0050 | 1.0050 | 35,800 |
Jun 21, 2024 | 0.9800 | 1.0100 | 0.8820 | 1.0100 | 1.0100 | 73,200 |
Jun 20, 2024 | 1.0000 | 1.0500 | 0.9630 | 1.0190 | 1.0190 | 145,500 |
Jun 18, 2024 | 1.0100 | 1.0100 | 0.9610 | 1.0090 | 1.0090 | 35,600 |
Jun 17, 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 99,000 |
Jun 14, 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0080 | 1.0080 | 51,300 |
Jun 13, 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 96,900 |
Jun 12, 2024 | 0.9400 | 0.9400 | 0.8890 | 0.9250 | 0.9250 | 9,100 |
Jun 11, 2024 | 0.9550 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 18,900 |
Jun 10, 2024 | 1.0000 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 81,300 |
Jun 07, 2024 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 70,100 |
Jun 06, 2024 | 0.9300 | 1.0100 | 0.9100 | 1.0100 | 1.0100 | 89,700 |
Jun 05, 2024 | 0.9800 | 1.0200 | 0.8800 | 1.0000 | 1.0000 | 89,000 |
Jun 04, 2024 | 1.0100 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 54,000 |
Jun 03, 2024 | 0.7800 | 1.0500 | 0.7800 | 1.0400 | 1.0400 | 181,300 |
May 31, 2024 | 0.7750 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 41,200 |
May 30, 2024 | 0.7400 | 0.7750 | 0.7400 | 0.7700 | 0.7700 | 56,500 |
May 29, 2024 | 0.7990 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 32,700 |
May 28, 2024 | 0.8100 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 73,000 |
May 24, 2024 | 0.8200 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 137,400 |
May 23, 2024 | 0.8300 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 75,500 |
May 22, 2024 | 0.8700 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 31,200 |
May 21, 2024 | 0.9180 | 0.9450 | 0.8540 | 0.8610 | 0.8610 | 38,600 |
May 20, 2024 | 0.8750 | 0.9200 | 0.8750 | 0.8800 | 0.8800 | 118,900 |
May 17, 2024 | 0.8500 | 0.8970 | 0.8000 | 0.8520 | 0.8520 | 50,400 |
May 16, 2024 | 0.8000 | 0.8660 | 0.8000 | 0.8500 | 0.8500 | 69,500 |
May 15, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 33,300 |
May 14, 2024 | 0.7500 | 0.7840 | 0.7400 | 0.7800 | 0.7800 | 54,200 |
May 13, 2024 | 0.7200 | 0.7700 | 0.6800 | 0.7400 | 0.7400 | 160,200 |
May 10, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 11,600 |
May 09, 2024 | 0.6700 | 0.7280 | 0.6700 | 0.7110 | 0.7110 | 26,100 |
May 08, 2024 | 0.6990 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 50,600 |
May 07, 2024 | 0.6600 | 0.7000 | 0.6000 | 0.6720 | 0.6720 | 44,900 |
May 06, 2024 | 0.6410 | 0.6900 | 0.5080 | 0.6360 | 0.6360 | 68,300 |
May 03, 2024 | 0.7000 | 0.7070 | 0.6250 | 0.6700 | 0.6700 | 80,900 |
May 02, 2024 | 0.6500 | 0.7550 | 0.6500 | 0.7440 | 0.7440 | 72,500 |
May 01, 2024 | 0.6500 | 0.6640 | 0.6450 | 0.6640 | 0.6640 | 10,700 |
Apr 30, 2024 | 0.6490 | 0.6900 | 0.6150 | 0.6220 | 0.6220 | 59,100 |
Apr 29, 2024 | 0.5950 | 0.6500 | 0.5950 | 0.6200 | 0.6200 | 24,300 |
Apr 26, 2024 | 0.5800 | 0.6250 | 0.5800 | 0.6150 | 0.6150 | 20,700 |
Apr 25, 2024 | 0.5600 | 0.6250 | 0.4300 | 0.6150 | 0.6150 | 143,000 |
Apr 24, 2024 | 0.6200 | 0.6590 | 0.6100 | 0.6380 | 0.6380 | 43,500 |
Apr 23, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 31,500 |
Apr 22, 2024 | 0.6300 | 0.6300 | 0.5890 | 0.6250 | 0.6250 | 15,800 |
Apr 19, 2024 | 0.5830 | 0.6320 | 0.5830 | 0.6100 | 0.6100 | 35,200 |
Apr 18, 2024 | 0.5950 | 0.6400 | 0.5950 | 0.6320 | 0.6320 | 7,500 |
Apr 17, 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 43,000 |
Apr 16, 2024 | 0.5900 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 17,700 |
Apr 15, 2024 | 0.6350 | 0.6600 | 0.5850 | 0.5900 | 0.5900 | 32,800 |
Apr 12, 2024 | 0.6000 | 0.6490 | 0.5950 | 0.6000 | 0.6000 | 8,900 |
Apr 11, 2024 | 0.6000 | 0.6050 | 0.5800 | 0.6000 | 0.6000 | 50,900 |
Apr 10, 2024 | 0.5710 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 20,500 |
Apr 09, 2024 | 0.6210 | 0.6300 | 0.5700 | 0.5890 | 0.5890 | 138,200 |
Apr 08, 2024 | 0.6210 | 0.6210 | 0.6000 | 0.6200 | 0.6200 | 30,700 |
Apr 05, 2024 | 0.5700 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 54,500 |
Apr 04, 2024 | 0.6010 | 0.6460 | 0.5700 | 0.5700 | 0.5700 | 43,600 |
Apr 03, 2024 | 0.6250 | 0.6300 | 0.5900 | 0.6250 | 0.6250 | 74,000 |
Apr 02, 2024 | 0.6300 | 0.6900 | 0.6150 | 0.6250 | 0.6250 | 25,600 |
Apr 01, 2024 | 0.5800 | 0.6600 | 0.5800 | 0.6300 | 0.6300 | 21,800 |
Mar 28, 2024 | 0.5910 | 0.6190 | 0.5800 | 0.5860 | 0.5860 | 51,000 |
Mar 27, 2024 | 0.6520 | 0.6520 | 0.5500 | 0.5800 | 0.5800 | 70,200 |
Mar 26, 2024 | 0.6100 | 0.6990 | 0.6100 | 0.6450 | 0.6450 | 26,500 |
Mar 25, 2024 | 0.6320 | 0.7190 | 0.6000 | 0.6100 | 0.6100 | 99,000 |
Mar 22, 2024 | 0.7000 | 0.7350 | 0.5500 | 0.6320 | 0.6320 | 40,200 |
Mar 21, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 27,100 |
Mar 20, 2024 | 0.8140 | 0.8140 | 0.7450 | 0.7530 | 0.7530 | 60,200 |
Mar 19, 2024 | 0.7500 | 0.7750 | 0.7000 | 0.7400 | 0.7400 | 47,500 |
Mar 18, 2024 | 0.7690 | 0.7850 | 0.7400 | 0.7450 | 0.7450 | 12,700 |
Mar 15, 2024 | 0.6990 | 0.7600 | 0.6990 | 0.7500 | 0.7500 | 14,800 |
Mar 14, 2024 | 0.7310 | 0.7500 | 0.6620 | 0.6640 | 0.6640 | 45,200 |
Mar 13, 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 22,400 |
Mar 12, 2024 | 0.6870 | 0.8000 | 0.6870 | 0.7400 | 0.7400 | 91,000 |
Mar 11, 2024 | 0.6600 | 0.7450 | 0.6400 | 0.6530 | 0.6530 | 27,700 |
Mar 08, 2024 | 0.6500 | 0.6560 | 0.6050 | 0.6560 | 0.6560 | 12,300 |
Mar 07, 2024 | 0.5850 | 0.7000 | 0.5840 | 0.6540 | 0.6540 | 20,200 |
Mar 06, 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5710 | 0.5710 | 111,100 |
Mar 05, 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 12,700 |
Mar 04, 2024 | 0.6910 | 0.6910 | 0.6550 | 0.6550 | 0.6550 | 8,300 |
Mar 01, 2024 | 0.6350 | 0.6990 | 0.6350 | 0.6990 | 0.6990 | 11,600 |
Feb 29, 2024 | 0.6850 | 0.6900 | 0.6430 | 0.6430 | 0.6430 | 17,900 |
Feb 28, 2024 | 0.7020 | 0.7330 | 0.6730 | 0.6770 | 0.6770 | 12,600 |
Feb 27, 2024 | 0.7000 | 0.7030 | 0.6800 | 0.7020 | 0.7020 | 17,000 |
Feb 26, 2024 | 0.6960 | 0.7120 | 0.6950 | 0.7030 | 0.7030 | 3,500 |
Feb 23, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7310 | 0.7310 | 6,600 |
Feb 22, 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7310 | 0.7310 | 21,300 |
Feb 21, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 14,200 |
Feb 20, 2024 | 0.7000 | 0.7400 | 0.6960 | 0.7030 | 0.7030 | 67,500 |
Feb 16, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 10,500 |
Feb 15, 2024 | 0.7000 | 0.7320 | 0.7000 | 0.7320 | 0.7320 | 22,100 |
Feb 14, 2024 | 0.8190 | 0.8990 | 0.7020 | 0.7600 | 0.7600 | 21,000 |
Feb 13, 2024 | 0.7200 | 0.8370 | 0.7200 | 0.7800 | 0.7800 | 16,000 |
Feb 12, 2024 | 0.6900 | 0.7390 | 0.6900 | 0.7300 | 0.7300 | 11,200 |
Feb 09, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 15,500 |
Feb 08, 2024 | 0.6640 | 0.6700 | 0.6270 | 0.6650 | 0.6650 | 8,900 |
Feb 07, 2024 | 0.6110 | 0.6990 | 0.6110 | 0.6600 | 0.6600 | 26,300 |
Feb 06, 2024 | 0.6310 | 0.6400 | 0.6000 | 0.6110 | 0.6110 | 44,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |