Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 9,800 |
Jul 25, 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8800 | 0.8800 | 10,600 |
Jul 24, 2024 | 0.8600 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 32,100 |
Jul 23, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 73,900 |
Jul 22, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 32,900 |
Jul 19, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 19,400 |
Jul 18, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 67,000 |
Jul 17, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 11,200 |
Jul 16, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 46,600 |
Jul 15, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 15,400 |
Jul 12, 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 47,200 |
Jul 11, 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 11,400 |
Jul 10, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 10,000 |
Jul 09, 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 28,800 |
Jul 08, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 6,900 |
Jul 05, 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 24,700 |
Jul 03, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 22,400 |
Jul 02, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 58,000 |
Jul 01, 2024 | 0.8700 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 28,100 |
Jun 28, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 41,700 |
Jun 27, 2024 | 0.8700 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 43,200 |
Jun 26, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 9,700 |
Jun 25, 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 60,300 |
Jun 24, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 13,700 |
Jun 21, 2024 | 0.8700 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 119,600 |
Jun 20, 2024 | 0.8200 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 102,900 |
Jun 18, 2024 | 0.9700 | 1.0000 | 0.7800 | 0.7800 | 0.7800 | 376,300 |
Jun 17, 2024 | 1.0600 | 1.0600 | 0.9600 | 0.9900 | 0.9900 | 87,900 |
Jun 14, 2024 | 1.0000 | 1.1100 | 0.9600 | 1.0600 | 1.0600 | 136,300 |
Jun 13, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 48,400 |
Jun 12, 2024 | 0.9700 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 40,800 |
Jun 11, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 14,800 |
Jun 10, 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 33,500 |
Jun 07, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 14,500 |
Jun 06, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 15,300 |
Jun 05, 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 7,100 |
Jun 04, 2024 | 1.0100 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 66,900 |
Jun 03, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 38,100 |
May 31, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 8,900 |
May 30, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 27,000 |
May 29, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 66,800 |
May 28, 2024 | 1.0200 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 104,600 |
May 24, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 7,700 |
May 23, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 21,900 |
May 22, 2024 | 1.0300 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 61,200 |
May 21, 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,200 |
May 20, 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 94,900 |
May 17, 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 41,900 |
May 16, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 43,400 |
May 15, 2024 | 0.9900 | 1.2700 | 0.9900 | 1.2200 | 1.2200 | 497,300 |
May 14, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 77,000 |
May 13, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 28,600 |
May 10, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,700 |
May 09, 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 16,100 |
May 08, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 31,700 |
May 07, 2024 | 0.9900 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 92,300 |
May 06, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,400 |
May 03, 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 66,600 |
May 02, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 18,300 |
May 01, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 78,700 |
Apr 30, 2024 | 1.0100 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 45,400 |
Apr 29, 2024 | 1.0500 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 41,400 |
Apr 26, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 39,900 |
Apr 25, 2024 | 0.9900 | 1.1400 | 0.9900 | 1.1200 | 1.1200 | 259,800 |
Apr 24, 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 32,600 |
Apr 23, 2024 | 0.9400 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 20,800 |
Apr 22, 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 60,200 |
Apr 19, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 77,200 |
Apr 18, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 17,900 |
Apr 17, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 46,400 |
Apr 16, 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 70,900 |
Apr 15, 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 150,800 |
Apr 12, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 30,700 |
Apr 11, 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1400 | 1.1400 | 90,800 |
Apr 10, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 50,700 |
Apr 09, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 70,500 |
Apr 08, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 87,000 |
Apr 05, 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 162,800 |
Apr 04, 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 122,600 |
Apr 03, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,400 |
Apr 02, 2024 | 1.0900 | 1.0900 | 0.9700 | 0.9800 | 0.9800 | 70,600 |
Apr 01, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 22,300 |
Mar 28, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 81,400 |
Mar 27, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 79,500 |
Mar 26, 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 59,900 |
Mar 25, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 43,800 |
Mar 22, 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 44,500 |
Mar 21, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 32,500 |
Mar 20, 2024 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 55,300 |
Mar 19, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,300 |
Mar 18, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 56,700 |
Mar 15, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 35,200 |
Mar 14, 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 79,000 |
Mar 13, 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 102,700 |
Mar 12, 2024 | 1.1400 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 90,800 |
Mar 11, 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 41,600 |
Mar 08, 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 44,600 |
Mar 07, 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1400 | 1.1400 | 166,400 |
Mar 06, 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 88,700 |
Mar 05, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 46,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |