Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 1.1000 | 1.1150 | 1.0800 | 1.0800 | 1.0800 | 115,043 |
25 July 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 147,771 |
24 July 2024 | 1.0950 | 1.1150 | 1.0600 | 1.0850 | 1.0850 | 155,611 |
23 July 2024 | 1.0950 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 107,344 |
22 July 2024 | 1.1450 | 1.1450 | 1.1050 | 1.1050 | 1.1050 | 62,308 |
19 July 2024 | 1.1500 | 1.1500 | 1.0850 | 1.1450 | 1.1450 | 85,994 |
18 July 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 87,540 |
17 July 2024 | 1.1100 | 1.1300 | 1.0850 | 1.1300 | 1.1300 | 252,083 |
16 July 2024 | 1.0800 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 63,826 |
15 July 2024 | 1.0550 | 1.0800 | 1.0300 | 1.0450 | 1.0450 | 105,985 |
12 July 2024 | 1.0000 | 1.0625 | 1.0000 | 1.0150 | 1.0150 | 96,644 |
11 July 2024 | 1.0150 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 137,110 |
10 July 2024 | 1.0150 | 1.0150 | 0.9800 | 1.0100 | 1.0100 | 104,629 |
09 July 2024 | 1.0400 | 1.0550 | 1.0100 | 1.0150 | 1.0150 | 100,521 |
08 July 2024 | 1.0550 | 1.0700 | 1.0450 | 1.0450 | 1.0450 | 102,128 |
05 July 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 259,653 |
04 July 2024 | 1.0750 | 1.0800 | 1.0350 | 1.0650 | 1.0650 | 49,306 |
03 July 2024 | 1.0450 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 41,336 |
02 July 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0800 | 1.0800 | 40,909 |
01 July 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 79,355 |
28 June 2024 | 1.0800 | 1.1250 | 1.0500 | 1.0500 | 1.0500 | 234,401 |
27 June 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0550 | 1.0550 | 160,949 |
26 June 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0450 | 1.0450 | 303,997 |
25 June 2024 | 0.9500 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 140,621 |
24 June 2024 | 0.9600 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 193,575 |
21 June 2024 | 1.0000 | 1.0000 | 0.9250 | 0.9800 | 0.9800 | 223,594 |
20 June 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 195,702 |
19 June 2024 | 1.0400 | 1.0550 | 1.0050 | 1.0300 | 1.0300 | 113,376 |
18 June 2024 | 1.0650 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 84,164 |
17 June 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0750 | 1.0750 | 101,072 |
14 June 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 192,487 |
13 June 2024 | 1.0450 | 1.0450 | 1.0050 | 1.0100 | 1.0100 | 127,419 |
12 June 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 402,934 |
11 June 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1200 | 1.1200 | 116,677 |
07 June 2024 | 1.1450 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 112,862 |
06 June 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 89,950 |
05 June 2024 | 1.1950 | 1.1950 | 1.0900 | 1.1100 | 1.1100 | 249,369 |
04 June 2024 | 1.1650 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 201,524 |
03 June 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1650 | 1.1650 | 337,571 |
31 May 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 226,557 |
30 May 2024 | 1.0550 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 83,522 |
29 May 2024 | 1.0500 | 1.0775 | 1.0300 | 1.0550 | 1.0550 | 117,538 |
28 May 2024 | 1.0750 | 1.0800 | 1.0050 | 1.0350 | 1.0350 | 138,835 |
27 May 2024 | 1.0250 | 1.1000 | 1.0250 | 1.0800 | 1.0800 | 120,409 |
24 May 2024 | 1.0500 | 1.0600 | 1.0250 | 1.0250 | 1.0250 | 55,476 |
23 May 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 41,292 |
22 May 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 232,312 |
21 May 2024 | 1.0600 | 1.1500 | 1.0550 | 1.1400 | 1.1400 | 220,703 |
20 May 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 266,558 |
17 May 2024 | 1.0050 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 116,872 |
16 May 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9950 | 0.9950 | 126,318 |
15 May 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 142,241 |
14 May 2024 | 0.9850 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 83,101 |
13 May 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 163,623 |
10 May 2024 | 1.0100 | 1.0150 | 0.9650 | 0.9650 | 0.9650 | 131,775 |
09 May 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9950 | 0.9950 | 285,072 |
08 May 2024 | 1.0800 | 1.0800 | 1.0150 | 1.0300 | 1.0300 | 237,525 |
07 May 2024 | 0.9650 | 1.1000 | 0.9550 | 1.0900 | 1.0900 | 505,002 |
06 May 2024 | 0.9350 | 0.9700 | 0.9350 | 0.9700 | 0.9700 | 101,087 |
03 May 2024 | 0.9200 | 0.9400 | 0.9050 | 0.9350 | 0.9350 | 75,900 |
02 May 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9150 | 0.9150 | 61,240 |
01 May 2024 | 0.9400 | 0.9400 | 0.8750 | 0.9000 | 0.9000 | 156,748 |
30 Apr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 92,910 |
29 Apr 2024 | 0.9450 | 0.9700 | 0.9300 | 0.9550 | 0.9550 | 133,267 |
26 Apr 2024 | 0.9050 | 0.9450 | 0.8900 | 0.9450 | 0.9450 | 214,645 |
24 Apr 2024 | 0.8850 | 0.9200 | 0.8775 | 0.9050 | 0.9050 | 111,653 |
23 Apr 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8850 | 0.8850 | 96,550 |
22 Apr 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8600 | 0.8600 | 92,203 |
19 Apr 2024 | 0.8500 | 0.9150 | 0.8500 | 0.9100 | 0.9100 | 95,711 |
18 Apr 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 66,920 |
17 Apr 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 36,041 |
16 Apr 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 52,207 |
15 Apr 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 89,726 |
12 Apr 2024 | 0.9100 | 0.9100 | 0.8750 | 0.8800 | 0.8800 | 85,110 |
11 Apr 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 55,455 |
10 Apr 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 44,414 |
09 Apr 2024 | 0.9300 | 0.9450 | 0.9100 | 0.9450 | 0.9450 | 43,158 |
08 Apr 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 144,707 |
05 Apr 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 322,813 |
04 Apr 2024 | 0.8400 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 97,639 |
03 Apr 2024 | 0.8450 | 0.8450 | 0.8275 | 0.8450 | 0.8450 | 43,923 |
02 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 47,100 |
28 Mar 2024 | 0.8100 | 0.8250 | 0.7900 | 0.8000 | 0.8000 | 59,677 |
27 Mar 2024 | 0.8150 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 75,072 |
26 Mar 2024 | 0.8400 | 0.8450 | 0.8150 | 0.8450 | 0.8450 | 71,661 |
25 Mar 2024 | 0.8350 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 12,173 |
22 Mar 2024 | 0.7950 | 0.8450 | 0.7825 | 0.8400 | 0.8400 | 231,391 |
21 Mar 2024 | 0.7750 | 0.8000 | 0.7650 | 0.8000 | 0.8000 | 94,229 |
20 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 41,044 |
19 Mar 2024 | 0.7900 | 0.8150 | 0.7800 | 0.8050 | 0.8050 | 126,254 |
18 Mar 2024 | 0.7600 | 0.7950 | 0.7600 | 0.7900 | 0.7900 | 50,860 |
15 Mar 2024 | 0.7150 | 0.7550 | 0.7100 | 0.7450 | 0.7450 | 75,396 |
14 Mar 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 317,758 |
13 Mar 2024 | 0.7950 | 0.8000 | 0.7400 | 0.7450 | 0.7450 | 135,964 |
12 Mar 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | 163,869 |
11 Mar 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 18,969 |
08 Mar 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8150 | 0.8150 | 124,212 |
07 Mar 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 51,011 |
06 Mar 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 31,463 |
05 Mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 31,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |