Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.7900 | 0.8020 | 0.7670 | 0.8000 | 0.8000 | 258,800 |
Jul 25, 2024 | 0.7500 | 0.7930 | 0.7500 | 0.7870 | 0.7870 | 328,600 |
Jul 24, 2024 | 0.7890 | 0.7990 | 0.7490 | 0.7500 | 0.7500 | 231,600 |
Jul 23, 2024 | 0.8270 | 0.8270 | 0.7890 | 0.7930 | 0.7930 | 205,600 |
Jul 22, 2024 | 0.7950 | 0.8200 | 0.7900 | 0.8080 | 0.8080 | 408,700 |
Jul 19, 2024 | 0.8130 | 0.8350 | 0.7970 | 0.8000 | 0.8000 | 324,000 |
Jul 18, 2024 | 0.8700 | 0.8700 | 0.7970 | 0.8130 | 0.8130 | 618,900 |
Jul 17, 2024 | 0.8840 | 0.9800 | 0.8180 | 0.8520 | 0.8520 | 2,599,800 |
Jul 16, 2024 | 1.0200 | 1.0600 | 1.0030 | 1.0200 | 1.0200 | 178,600 |
Jul 15, 2024 | 1.0900 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 325,300 |
Jul 12, 2024 | 1.1120 | 1.1120 | 1.0700 | 1.0900 | 1.0900 | 152,000 |
Jul 11, 2024 | 1.0930 | 1.1200 | 1.0230 | 1.0900 | 1.0900 | 254,800 |
Jul 10, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 184,600 |
Jul 09, 2024 | 1.0500 | 1.1550 | 0.9790 | 1.1200 | 1.1200 | 520,600 |
Jul 08, 2024 | 1.3900 | 1.3900 | 1.0500 | 1.0500 | 1.0500 | 1,039,000 |
Jul 05, 2024 | 1.2200 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 700,300 |
Jul 03, 2024 | 1.1200 | 1.1400 | 1.0850 | 1.1400 | 1.1400 | 288,400 |
Jul 02, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 331,400 |
Jul 01, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 163,300 |
Jun 28, 2024 | 1.0160 | 1.0360 | 1.0000 | 1.0260 | 1.0260 | 117,700 |
Jun 27, 2024 | 1.0100 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 395,600 |
Jun 26, 2024 | 1.0500 | 1.0800 | 0.9780 | 0.9900 | 0.9900 | 336,200 |
Jun 25, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0460 | 1.0460 | 181,200 |
Jun 24, 2024 | 1.0000 | 1.0090 | 0.9560 | 0.9940 | 0.9940 | 287,000 |
Jun 21, 2024 | 0.9800 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 207,100 |
Jun 20, 2024 | 1.0000 | 1.0200 | 0.9350 | 0.9790 | 0.9790 | 598,300 |
Jun 18, 2024 | 1.0500 | 1.1400 | 1.0100 | 1.0200 | 1.0200 | 394,800 |
Jun 17, 2024 | 0.9400 | 1.1100 | 0.9110 | 1.0720 | 1.0720 | 511,100 |
Jun 14, 2024 | 0.9370 | 0.9450 | 0.8800 | 0.9270 | 0.9270 | 190,900 |
Jun 13, 2024 | 0.8850 | 0.9130 | 0.8780 | 0.8920 | 0.8920 | 115,400 |
Jun 12, 2024 | 0.8930 | 0.8940 | 0.8700 | 0.8900 | 0.8900 | 182,700 |
Jun 11, 2024 | 0.8320 | 0.8910 | 0.8080 | 0.8840 | 0.8840 | 475,700 |
Jun 10, 2024 | 0.8450 | 0.8660 | 0.8100 | 0.8320 | 0.8320 | 398,800 |
Jun 07, 2024 | 0.8800 | 0.9000 | 0.8390 | 0.8460 | 0.8460 | 288,100 |
Jun 06, 2024 | 0.9380 | 0.9380 | 0.8790 | 0.8900 | 0.8900 | 412,100 |
Jun 05, 2024 | 0.9400 | 0.9490 | 0.9100 | 0.9320 | 0.9320 | 151,000 |
Jun 04, 2024 | 0.9450 | 0.9500 | 0.9200 | 0.9350 | 0.9350 | 221,800 |
Jun 03, 2024 | 0.9250 | 0.9450 | 0.8950 | 0.9370 | 0.9370 | 272,400 |
May 31, 2024 | 0.9200 | 0.9410 | 0.8820 | 0.9200 | 0.9200 | 171,600 |
May 30, 2024 | 0.9150 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 177,900 |
May 29, 2024 | 0.8730 | 0.9170 | 0.8730 | 0.9000 | 0.9000 | 169,200 |
May 28, 2024 | 0.9190 | 0.9190 | 0.8650 | 0.8730 | 0.8730 | 331,000 |
May 24, 2024 | 0.8350 | 0.9500 | 0.8350 | 0.9010 | 0.9010 | 475,600 |
May 23, 2024 | 0.8100 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 237,400 |
May 22, 2024 | 0.8400 | 0.8690 | 0.8000 | 0.8050 | 0.8050 | 177,700 |
May 21, 2024 | 0.8740 | 0.8830 | 0.8400 | 0.8500 | 0.8500 | 207,800 |
May 20, 2024 | 0.8750 | 0.8950 | 0.8700 | 0.8840 | 0.8840 | 89,000 |
May 17, 2024 | 0.8650 | 0.8870 | 0.8560 | 0.8770 | 0.8770 | 241,600 |
May 16, 2024 | 0.8470 | 0.8700 | 0.8240 | 0.8650 | 0.8650 | 139,100 |
May 15, 2024 | 0.8150 | 0.8620 | 0.8050 | 0.8500 | 0.8500 | 244,600 |
May 14, 2024 | 0.7700 | 0.8140 | 0.7700 | 0.8000 | 0.8000 | 336,700 |
May 13, 2024 | 0.7800 | 0.8310 | 0.7700 | 0.7790 | 0.7790 | 276,800 |
May 10, 2024 | 0.8100 | 0.8100 | 0.7570 | 0.7700 | 0.7700 | 355,100 |
May 09, 2024 | 0.7890 | 0.8080 | 0.7700 | 0.7800 | 0.7800 | 354,200 |
May 08, 2024 | 0.8410 | 0.8540 | 0.7850 | 0.7870 | 0.7870 | 509,100 |
May 07, 2024 | 0.8640 | 0.8900 | 0.8200 | 0.8350 | 0.8350 | 306,000 |
May 06, 2024 | 0.9000 | 0.9230 | 0.8420 | 0.8700 | 0.8700 | 1,168,100 |
May 03, 2024 | 0.6950 | 0.8630 | 0.6950 | 0.8530 | 0.8530 | 726,800 |
May 02, 2024 | 0.6610 | 0.7040 | 0.6610 | 0.6960 | 0.6960 | 311,000 |
May 01, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 222,900 |
Apr 30, 2024 | 0.6330 | 0.6770 | 0.6330 | 0.6700 | 0.6700 | 256,900 |
Apr 29, 2024 | 0.6270 | 0.6550 | 0.6120 | 0.6470 | 0.6470 | 211,600 |
Apr 26, 2024 | 0.6180 | 0.6510 | 0.6160 | 0.6180 | 0.6180 | 137,400 |
Apr 25, 2024 | 0.6540 | 0.6540 | 0.6140 | 0.6150 | 0.6150 | 282,900 |
Apr 24, 2024 | 0.6500 | 0.6740 | 0.6370 | 0.6570 | 0.6570 | 262,400 |
Apr 23, 2024 | 0.6240 | 0.6630 | 0.6100 | 0.6600 | 0.6600 | 375,900 |
Apr 22, 2024 | 0.6710 | 0.6710 | 0.6120 | 0.6140 | 0.6140 | 202,000 |
Apr 19, 2024 | 0.6550 | 0.7010 | 0.6300 | 0.6410 | 0.6410 | 464,100 |
Apr 18, 2024 | 0.6160 | 0.6670 | 0.6000 | 0.6550 | 0.6550 | 1,145,600 |
Apr 17, 2024 | 0.5990 | 0.6000 | 0.5500 | 0.5660 | 0.5660 | 131,200 |
Apr 16, 2024 | 0.5600 | 0.5870 | 0.5510 | 0.5860 | 0.5860 | 228,300 |
Apr 15, 2024 | 0.5810 | 0.6250 | 0.5600 | 0.5670 | 0.5670 | 321,900 |
Apr 12, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5810 | 0.5810 | 434,500 |
Apr 11, 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 608,000 |
Apr 10, 2024 | 0.6450 | 0.6600 | 0.6070 | 0.6170 | 0.6170 | 464,900 |
Apr 09, 2024 | 0.6870 | 0.6870 | 0.6330 | 0.6450 | 0.6450 | 426,400 |
Apr 08, 2024 | 0.6720 | 0.7000 | 0.6400 | 0.6680 | 0.6680 | 247,700 |
Apr 05, 2024 | 0.6900 | 0.6990 | 0.6400 | 0.6500 | 0.6500 | 542,400 |
Apr 04, 2024 | 0.6700 | 0.6940 | 0.6700 | 0.6720 | 0.6720 | 385,900 |
Apr 03, 2024 | 0.6810 | 0.6830 | 0.6580 | 0.6740 | 0.6740 | 356,500 |
Apr 02, 2024 | 0.7000 | 0.7020 | 0.6590 | 0.6860 | 0.6860 | 371,800 |
Apr 01, 2024 | 0.7710 | 0.7710 | 0.6800 | 0.6890 | 0.6890 | 241,100 |
Mar 28, 2024 | 0.7400 | 0.7400 | 0.6970 | 0.7300 | 0.7300 | 252,000 |
Mar 27, 2024 | 0.6670 | 0.7250 | 0.6400 | 0.7000 | 0.7000 | 215,700 |
Mar 26, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 191,000 |
Mar 25, 2024 | 0.7010 | 0.7010 | 0.6330 | 0.6370 | 0.6370 | 701,200 |
Mar 22, 2024 | 0.7200 | 0.7200 | 0.6200 | 0.6950 | 0.6950 | 2,093,900 |
Mar 21, 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 249,000 |
Mar 20, 2024 | 0.8170 | 0.8170 | 0.7600 | 0.7690 | 0.7690 | 141,200 |
Mar 19, 2024 | 0.7900 | 0.8110 | 0.7600 | 0.7800 | 0.7800 | 212,700 |
Mar 18, 2024 | 0.7800 | 0.8230 | 0.7510 | 0.7730 | 0.7730 | 298,700 |
Mar 15, 2024 | 0.8700 | 0.8700 | 0.7850 | 0.7930 | 0.7930 | 537,200 |
Mar 14, 2024 | 0.8300 | 0.9000 | 0.8070 | 0.8450 | 0.8450 | 478,400 |
Mar 13, 2024 | 0.8450 | 0.8560 | 0.8120 | 0.8300 | 0.8300 | 216,200 |
Mar 12, 2024 | 0.8080 | 0.8550 | 0.8000 | 0.8490 | 0.8490 | 69,900 |
Mar 11, 2024 | 0.8340 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 160,800 |
Mar 08, 2024 | 0.8800 | 0.8800 | 0.8370 | 0.8370 | 0.8370 | 173,000 |
Mar 07, 2024 | 0.8580 | 0.8800 | 0.8480 | 0.8740 | 0.8740 | 112,900 |
Mar 06, 2024 | 0.8390 | 0.8600 | 0.8080 | 0.8600 | 0.8600 | 75,400 |
Mar 05, 2024 | 0.8170 | 0.8320 | 0.7950 | 0.8320 | 0.8320 | 182,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |