Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.8000 | 0.8310 | 0.7500 | 0.8040 | 0.8040 | 37,600 |
Jul 25, 2024 | 0.8000 | 0.8440 | 0.7920 | 0.8000 | 0.8000 | 23,100 |
Jul 24, 2024 | 0.7930 | 0.8600 | 0.7920 | 0.8210 | 0.8210 | 35,800 |
Jul 23, 2024 | 0.8700 | 0.9150 | 0.8090 | 0.8300 | 0.8300 | 55,100 |
Jul 22, 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8650 | 0.8650 | 50,800 |
Jul 19, 2024 | 0.8610 | 0.9190 | 0.8500 | 0.8580 | 0.8580 | 23,400 |
Jul 18, 2024 | 0.8600 | 0.9450 | 0.8220 | 0.8780 | 0.8780 | 81,900 |
Jul 17, 2024 | 0.9250 | 0.9800 | 0.7700 | 0.8770 | 0.8770 | 194,500 |
Jul 16, 2024 | 0.9900 | 1.0000 | 0.8720 | 0.9330 | 0.9330 | 46,000 |
Jul 15, 2024 | 0.9300 | 1.0400 | 0.9250 | 0.9900 | 0.9900 | 65,300 |
Jul 12, 2024 | 0.9410 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 32,900 |
Jul 11, 2024 | 0.9400 | 0.9500 | 0.8910 | 0.9300 | 0.9300 | 18,700 |
Jul 10, 2024 | 0.9300 | 0.9650 | 0.9000 | 0.9310 | 0.9310 | 31,600 |
Jul 09, 2024 | 0.8260 | 0.9810 | 0.8200 | 0.9380 | 0.9380 | 164,400 |
Jul 08, 2024 | 0.7800 | 0.8980 | 0.7500 | 0.8540 | 0.8540 | 127,000 |
Jul 05, 2024 | 0.8300 | 0.8490 | 0.8040 | 0.8040 | 0.8040 | 14,900 |
Jul 03, 2024 | 0.8600 | 0.8750 | 0.8400 | 0.8500 | 0.8500 | 6,600 |
Jul 02, 2024 | 0.8800 | 0.8960 | 0.8050 | 0.8690 | 0.8690 | 82,300 |
Jul 01, 2024 | 0.8190 | 0.8980 | 0.8100 | 0.8880 | 0.8880 | 99,200 |
Jun 28, 2024 | 0.7640 | 0.8090 | 0.7400 | 0.8000 | 0.8000 | 67,000 |
Jun 27, 2024 | 0.7350 | 0.7660 | 0.6800 | 0.7430 | 0.7430 | 139,500 |
Jun 26, 2024 | 0.7210 | 0.7400 | 0.6470 | 0.6750 | 0.6750 | 438,600 |
Jun 25, 2024 | 0.9500 | 0.9500 | 0.6900 | 0.7130 | 0.7130 | 536,100 |
Jun 24, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8810 | 0.8810 | 49,100 |
Jun 21, 2024 | 0.8390 | 0.8390 | 0.7920 | 0.8180 | 0.8180 | 95,900 |
Jun 20, 2024 | 0.8400 | 0.9000 | 0.8060 | 0.8300 | 0.8300 | 161,200 |
Jun 18, 2024 | 0.8900 | 0.9740 | 0.7140 | 0.8150 | 0.8150 | 507,200 |
Jun 17, 2024 | 0.9600 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 80,700 |
Jun 14, 2024 | 0.9500 | 1.0400 | 0.9400 | 0.9540 | 0.9540 | 80,800 |
Jun 13, 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9520 | 0.9520 | 100,800 |
Jun 12, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 50,300 |
Jun 11, 2024 | 0.9000 | 0.9300 | 0.8310 | 0.9100 | 0.9100 | 138,900 |
Jun 10, 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 71,200 |
Jun 07, 2024 | 0.8600 | 0.8760 | 0.8020 | 0.8290 | 0.8290 | 181,800 |
Jun 06, 2024 | 0.8900 | 0.9000 | 0.8020 | 0.8490 | 0.8490 | 153,400 |
Jun 05, 2024 | 0.9460 | 0.9480 | 0.8610 | 0.8690 | 0.8690 | 146,500 |
Jun 04, 2024 | 0.9510 | 0.9600 | 0.9180 | 0.9200 | 0.9200 | 55,400 |
Jun 03, 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9520 | 0.9520 | 50,300 |
May 31, 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 73,700 |
May 30, 2024 | 0.9900 | 0.9900 | 0.9180 | 0.9450 | 0.9450 | 117,100 |
May 29, 2024 | 0.9500 | 1.0100 | 0.9100 | 0.9850 | 0.9850 | 334,200 |
May 28, 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9850 | 0.9850 | 261,800 |
May 24, 2024 | 1.1300 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 464,300 |
May 23, 2024 | 1.0700 | 1.0900 | 1.0480 | 1.0900 | 1.0900 | 176,300 |
May 22, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 53,000 |
May 21, 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 70,100 |
May 20, 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0500 | 1.0500 | 197,700 |
May 17, 2024 | 1.0400 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 41,600 |
May 16, 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 342,300 |
May 15, 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 156,900 |
May 14, 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 51,900 |
May 13, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 56,500 |
May 10, 2024 | 1.1800 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 142,400 |
May 09, 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 92,000 |
May 08, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 154,800 |
May 07, 2024 | 1.2500 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 829,300 |
May 06, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 45,800 |
May 03, 2024 | 1.2300 | 1.2310 | 1.1500 | 1.1700 | 1.1700 | 40,900 |
May 02, 2024 | 1.1700 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 51,900 |
May 01, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 84,400 |
Apr 30, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 66,700 |
Apr 29, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 19,900 |
Apr 26, 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 59,200 |
Apr 25, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 38,600 |
Apr 24, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 525,200 |
Apr 23, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 52,200 |
Apr 22, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 72,200 |
Apr 19, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 19,400 |
Apr 18, 2024 | 1.1400 | 1.1790 | 1.1200 | 1.1400 | 1.1400 | 34,400 |
Apr 17, 2024 | 1.1400 | 1.1920 | 1.1400 | 1.1690 | 1.1690 | 46,500 |
Apr 16, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 87,700 |
Apr 15, 2024 | 1.1700 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 153,500 |
Apr 12, 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 158,500 |
Apr 11, 2024 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 94,200 |
Apr 10, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 112,500 |
Apr 09, 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2700 | 1.2700 | 560,800 |
Apr 08, 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 109,500 |
Apr 05, 2024 | 1.2200 | 1.2480 | 1.1900 | 1.2400 | 1.2400 | 116,400 |
Apr 04, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 197,600 |
Apr 03, 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2410 | 1.2410 | 717,500 |
Apr 02, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 183,800 |
Apr 01, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 120,900 |
Mar 28, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 152,000 |
Mar 27, 2024 | 1.1300 | 1.2200 | 1.1000 | 1.2050 | 1.2050 | 277,300 |
Mar 26, 2024 | 1.3600 | 1.5000 | 1.1000 | 1.1600 | 1.1600 | 1,853,000 |
Mar 25, 2024 | 1.2800 | 1.3500 | 1.1700 | 1.2700 | 1.2700 | 939,200 |
Mar 22, 2024 | 1.1200 | 1.2000 | 1.1180 | 1.1800 | 1.1800 | 61,000 |
Mar 21, 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 100,600 |
Mar 20, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 56,000 |
Mar 19, 2024 | 1.1200 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 115,600 |
Mar 18, 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1550 | 1.1550 | 100,200 |
Mar 15, 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 69,100 |
Mar 14, 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 89,200 |
Mar 13, 2024 | 1.1500 | 1.1690 | 1.0700 | 1.1200 | 1.1200 | 47,900 |
Mar 12, 2024 | 1.1400 | 1.2100 | 1.1150 | 1.1400 | 1.1400 | 52,800 |
Mar 11, 2024 | 1.2500 | 1.2700 | 1.0100 | 1.1700 | 1.1700 | 338,100 |
Mar 08, 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 113,700 |
Mar 07, 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 81,700 |
Mar 06, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 148,600 |
Mar 05, 2024 | 1.3600 | 1.3800 | 1.2000 | 1.2200 | 1.2200 | 181,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |