Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 0.6905 | 0.6997 | 0.6305 | 0.6600 | 0.6600 | 180,394 |
26 June 2024 | 0.7690 | 0.7690 | 0.6810 | 0.6820 | 0.6820 | 140,200 |
25 June 2024 | 0.7900 | 0.8400 | 0.7240 | 0.7400 | 0.7400 | 261,000 |
24 June 2024 | 0.7900 | 0.7990 | 0.7520 | 0.7700 | 0.7700 | 113,100 |
21 June 2024 | 0.7490 | 0.8100 | 0.7490 | 0.7880 | 0.7880 | 66,000 |
20 June 2024 | 0.8200 | 0.8250 | 0.7500 | 0.7520 | 0.7520 | 374,200 |
18 June 2024 | 0.7210 | 0.8500 | 0.7100 | 0.8050 | 0.8050 | 683,800 |
17 June 2024 | 0.8590 | 0.8590 | 0.7100 | 0.7320 | 0.7320 | 224,300 |
14 June 2024 | 0.9000 | 0.9090 | 0.7600 | 0.8320 | 0.8320 | 2,494,900 |
13 June 2024 | 0.9100 | 0.9110 | 0.8420 | 0.8700 | 0.8700 | 54,500 |
12 June 2024 | 0.8700 | 0.9500 | 0.8300 | 0.9110 | 0.9110 | 525,200 |
11 June 2024 | 0.8650 | 0.8900 | 0.8470 | 0.8700 | 0.8700 | 119,800 |
10 June 2024 | 0.7920 | 0.8780 | 0.7920 | 0.8470 | 0.8470 | 110,900 |
07 June 2024 | 0.7780 | 0.8290 | 0.7500 | 0.8100 | 0.8100 | 61,600 |
06 June 2024 | 0.7330 | 0.8300 | 0.7160 | 0.7820 | 0.7820 | 822,800 |
05 June 2024 | 0.8310 | 0.8440 | 0.7670 | 0.7900 | 0.7900 | 175,600 |
04 June 2024 | 0.9200 | 0.9200 | 0.8300 | 0.8540 | 0.8540 | 324,000 |
03 June 2024 | 0.9300 | 0.9750 | 0.8820 | 0.9100 | 0.9100 | 93,500 |
31 May 2024 | 0.9800 | 0.9800 | 0.9160 | 0.9690 | 0.9690 | 136,800 |
30 May 2024 | 0.9100 | 0.9850 | 0.8300 | 0.9800 | 0.9800 | 191,100 |
29 May 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9150 | 0.9150 | 92,100 |
28 May 2024 | 1.0200 | 1.0500 | 0.9300 | 0.9540 | 0.9540 | 160,100 |
24 May 2024 | 1.0610 | 1.0700 | 0.9950 | 1.0200 | 1.0200 | 215,500 |
23 May 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 148,100 |
22 May 2024 | 1.0900 | 1.1000 | 1.0250 | 1.0900 | 1.0900 | 194,000 |
21 May 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1050 | 1.1050 | 263,300 |
20 May 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 267,600 |
17 May 2024 | 1.0400 | 1.1100 | 0.9950 | 1.0900 | 1.0900 | 232,900 |
16 May 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 184,500 |
15 May 2024 | 1.0200 | 1.0700 | 0.9880 | 1.0500 | 1.0500 | 135,600 |
14 May 2024 | 1.0700 | 1.0750 | 1.0000 | 1.0500 | 1.0500 | 231,500 |
13 May 2024 | 1.1200 | 1.1500 | 1.0600 | 1.0750 | 1.0750 | 195,900 |
10 May 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1850 | 1.1850 | 552,500 |
09 May 2024 | 1.3000 | 1.4500 | 1.1700 | 1.1800 | 1.1800 | 2,811,300 |
08 May 2024 | 1.2100 | 1.3200 | 1.1500 | 1.2600 | 1.2600 | 377,100 |
07 May 2024 | 1.2200 | 1.2500 | 1.1670 | 1.2100 | 1.2100 | 98,500 |
06 May 2024 | 1.1900 | 1.2800 | 1.1300 | 1.2700 | 1.2700 | 144,800 |
03 May 2024 | 1.2300 | 1.3000 | 1.1850 | 1.2000 | 1.2000 | 71,900 |
02 May 2024 | 1.2200 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 88,600 |
01 May 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 42,900 |
30 Apr 2024 | 1.2850 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 95,300 |
29 Apr 2024 | 1.3000 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 66,200 |
26 Apr 2024 | 1.3300 | 1.3320 | 1.2500 | 1.2800 | 1.2800 | 58,400 |
25 Apr 2024 | 1.2800 | 1.3280 | 1.2200 | 1.2800 | 1.2800 | 86,300 |
24 Apr 2024 | 1.3500 | 1.3650 | 1.2100 | 1.2300 | 1.2300 | 119,300 |
23 Apr 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3700 | 1.3700 | 280,500 |
22 Apr 2024 | 1.3800 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 97,200 |
19 Apr 2024 | 1.6000 | 1.6000 | 1.3900 | 1.4200 | 1.4200 | 61,700 |
18 Apr 2024 | 1.4200 | 1.6290 | 1.4100 | 1.5400 | 1.5400 | 182,500 |
17 Apr 2024 | 1.5400 | 1.5800 | 1.4150 | 1.4400 | 1.4400 | 130,600 |
16 Apr 2024 | 1.5500 | 1.7870 | 1.4800 | 1.4800 | 1.4800 | 88,700 |
15 Apr 2024 | 1.8400 | 1.8400 | 1.5500 | 1.5950 | 1.5950 | 62,600 |
12 Apr 2024 | 1.7400 | 1.7600 | 1.6300 | 1.6800 | 1.6800 | 30,400 |
11 Apr 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 10,200 |
10 Apr 2024 | 1.8100 | 1.8330 | 1.7750 | 1.7900 | 1.7900 | 14,800 |
09 Apr 2024 | 1.7400 | 1.8500 | 1.7310 | 1.8500 | 1.8500 | 40,200 |
08 Apr 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 25,500 |
05 Apr 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 27,300 |
04 Apr 2024 | 1.7800 | 1.8100 | 1.7350 | 1.7900 | 1.7900 | 24,300 |
03 Apr 2024 | 1.7500 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 48,700 |
02 Apr 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 44,100 |
01 Apr 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 89,400 |
28 Mar 2024 | 1.7000 | 1.8390 | 1.6900 | 1.7900 | 1.7900 | 33,000 |
27 Mar 2024 | 1.7550 | 1.7550 | 1.6500 | 1.7350 | 1.7350 | 32,800 |
26 Mar 2024 | 1.8200 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 65,100 |
25 Mar 2024 | 1.9300 | 1.9300 | 1.7700 | 1.8200 | 1.8200 | 61,700 |
22 Mar 2024 | 1.8900 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 95,600 |
21 Mar 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 71,100 |
20 Mar 2024 | 1.8800 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 136,100 |
19 Mar 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8400 | 1.8400 | 120,100 |
18 Mar 2024 | 2.0400 | 2.0700 | 1.9100 | 1.9200 | 1.9200 | 152,700 |
15 Mar 2024 | 1.9300 | 2.1500 | 1.9100 | 2.0000 | 2.0000 | 263,600 |
14 Mar 2024 | 2.0300 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 179,500 |
13 Mar 2024 | 1.9500 | 2.2000 | 1.8600 | 2.0300 | 2.0300 | 411,300 |
12 Mar 2024 | 1.8700 | 1.9500 | 1.8300 | 1.9200 | 1.9200 | 87,800 |
11 Mar 2024 | 1.8800 | 1.9480 | 1.8800 | 1.9000 | 1.9000 | 69,400 |
08 Mar 2024 | 1.8500 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 62,400 |
07 Mar 2024 | 1.9900 | 2.0400 | 1.8800 | 1.8800 | 1.8800 | 85,800 |
06 Mar 2024 | 1.9800 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 125,500 |
05 Mar 2024 | 2.0100 | 2.0400 | 1.8300 | 1.9200 | 1.9200 | 214,400 |
04 Mar 2024 | 2.0300 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 74,500 |
01 Mar 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 120,400 |
29 Feb 2024 | 2.1500 | 2.1800 | 1.9600 | 1.9800 | 1.9800 | 141,000 |
28 Feb 2024 | 2.3900 | 2.3900 | 2.0000 | 2.0600 | 2.0600 | 426,100 |
27 Feb 2024 | 1.9800 | 2.4500 | 1.9300 | 2.4300 | 2.4300 | 500,800 |
26 Feb 2024 | 1.8300 | 1.9900 | 1.8200 | 1.9000 | 1.9000 | 80,900 |
23 Feb 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8700 | 1.8700 | 49,000 |
22 Feb 2024 | 2.0500 | 2.1000 | 1.8800 | 1.9000 | 1.9000 | 91,000 |
21 Feb 2024 | 2.0700 | 2.1500 | 2.0100 | 2.0900 | 2.0900 | 85,400 |
20 Feb 2024 | 2.1300 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 49,100 |
16 Feb 2024 | 2.1100 | 2.2900 | 2.0800 | 2.1700 | 2.1700 | 126,900 |
15 Feb 2024 | 2.1300 | 2.2000 | 1.9700 | 2.0500 | 2.0500 | 54,500 |
14 Feb 2024 | 2.1070 | 2.1400 | 1.9600 | 2.1100 | 2.1100 | 74,800 |
13 Feb 2024 | 2.0100 | 2.1800 | 1.9100 | 2.1400 | 2.1400 | 41,900 |
12 Feb 2024 | 2.2700 | 2.3200 | 2.0300 | 2.1200 | 2.1200 | 62,500 |
09 Feb 2024 | 2.1500 | 2.3800 | 2.1300 | 2.3400 | 2.3400 | 104,600 |
08 Feb 2024 | 2.0200 | 2.2000 | 2.0200 | 2.1500 | 2.1500 | 145,400 |
07 Feb 2024 | 1.9500 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 40,200 |
06 Feb 2024 | 2.1600 | 2.1600 | 1.9600 | 1.9600 | 1.9600 | 130,900 |
05 Feb 2024 | 1.9000 | 2.2900 | 1.8580 | 2.0500 | 2.0500 | 138,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |