Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 1.8000 | 2.0300 | 1.7600 | 1.9200 | 1.9200 | 18,546,900 |
03 July 2024 | 1.6000 | 1.7850 | 1.5610 | 1.7700 | 1.7700 | 7,525,200 |
02 July 2024 | 1.5100 | 1.6200 | 1.4000 | 1.5500 | 1.5500 | 10,556,200 |
01 July 2024 | 1.3700 | 1.5400 | 1.3700 | 1.4600 | 1.4600 | 14,133,900 |
28 June 2024 | 1.3680 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 20,424,000 |
27 June 2024 | 1.2900 | 1.3700 | 1.1500 | 1.3600 | 1.3600 | 16,326,100 |
26 June 2024 | 1.3400 | 1.4900 | 1.2800 | 1.2800 | 1.2800 | 13,357,200 |
25 June 2024 | 1.0500 | 1.3400 | 1.0000 | 1.3200 | 1.3200 | 17,819,400 |
24 June 2024 | 0.9800 | 1.1600 | 0.9600 | 1.0500 | 1.0500 | 43,377,600 |
21 June 2024 | 0.9150 | 0.9540 | 0.8510 | 0.8560 | 0.8560 | 11,556,000 |
20 June 2024 | 0.7900 | 0.9300 | 0.7720 | 0.9150 | 0.9150 | 6,164,100 |
18 June 2024 | 0.7900 | 0.8190 | 0.7600 | 0.7880 | 0.7880 | 4,449,600 |
17 June 2024 | 0.8160 | 0.8280 | 0.7400 | 0.7640 | 0.7640 | 8,609,600 |
14 June 2024 | 0.9380 | 0.9380 | 0.8010 | 0.8140 | 0.8140 | 5,231,500 |
13 June 2024 | 0.9400 | 0.9480 | 0.8900 | 0.9390 | 0.9390 | 2,790,300 |
12 June 2024 | 0.9200 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 9,837,600 |
11 June 2024 | 0.7900 | 0.9190 | 0.7610 | 0.8900 | 0.8900 | 7,352,700 |
10 June 2024 | 0.7000 | 0.8000 | 0.6850 | 0.7920 | 0.7920 | 7,051,600 |
07 June 2024 | 0.6900 | 0.7010 | 0.6750 | 0.6850 | 0.6850 | 2,059,400 |
06 June 2024 | 0.6860 | 0.7050 | 0.6580 | 0.6900 | 0.6900 | 3,529,800 |
05 June 2024 | 0.7100 | 0.7110 | 0.6910 | 0.7020 | 0.7020 | 2,593,300 |
04 June 2024 | 0.7300 | 0.7300 | 0.6950 | 0.7040 | 0.7040 | 5,107,200 |
03 June 2024 | 0.7310 | 0.7670 | 0.7000 | 0.7370 | 0.7370 | 5,239,000 |
31 May 2024 | 0.7300 | 0.7440 | 0.6990 | 0.7120 | 0.7120 | 5,875,400 |
30 May 2024 | 0.7100 | 0.7500 | 0.7010 | 0.7320 | 0.7320 | 4,821,900 |
29 May 2024 | 0.7000 | 0.7140 | 0.6820 | 0.7020 | 0.7020 | 3,670,300 |
28 May 2024 | 0.7130 | 0.7280 | 0.7000 | 0.7000 | 0.7000 | 4,203,200 |
24 May 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7090 | 0.7090 | 3,042,600 |
23 May 2024 | 0.7210 | 0.7280 | 0.6860 | 0.6940 | 0.6940 | 3,697,500 |
22 May 2024 | 0.7070 | 0.7490 | 0.6920 | 0.7280 | 0.7280 | 5,251,400 |
21 May 2024 | 0.7130 | 0.7260 | 0.6900 | 0.7010 | 0.7010 | 2,498,700 |
20 May 2024 | 0.7110 | 0.7370 | 0.6810 | 0.7170 | 0.7170 | 4,470,600 |
17 May 2024 | 0.7330 | 0.7810 | 0.6910 | 0.7140 | 0.7140 | 19,244,900 |
16 May 2024 | 0.7400 | 0.7750 | 0.7020 | 0.7060 | 0.7060 | 4,557,300 |
15 May 2024 | 0.8150 | 0.8200 | 0.7230 | 0.7230 | 0.7230 | 8,522,400 |
14 May 2024 | 0.7500 | 0.8700 | 0.7500 | 0.8200 | 0.8200 | 11,381,400 |
13 May 2024 | 0.7380 | 0.7530 | 0.7020 | 0.7200 | 0.7200 | 6,156,100 |
10 May 2024 | 0.6830 | 0.7380 | 0.6510 | 0.7250 | 0.7250 | 8,860,600 |
09 May 2024 | 0.6460 | 0.6860 | 0.6200 | 0.6780 | 0.6780 | 3,731,800 |
08 May 2024 | 0.6600 | 0.6620 | 0.6100 | 0.6450 | 0.6450 | 6,515,200 |
07 May 2024 | 0.7230 | 0.7340 | 0.6600 | 0.6610 | 0.6610 | 4,706,600 |
06 May 2024 | 0.7600 | 0.7780 | 0.7120 | 0.7300 | 0.7300 | 3,703,800 |
03 May 2024 | 0.7310 | 0.7600 | 0.7000 | 0.7440 | 0.7440 | 6,484,300 |
02 May 2024 | 0.6820 | 0.7180 | 0.6580 | 0.6910 | 0.6910 | 6,426,000 |
01 May 2024 | 0.7650 | 0.7800 | 0.6430 | 0.6550 | 0.6550 | 10,360,000 |
30 Apr 2024 | 0.7920 | 0.7920 | 0.7410 | 0.7730 | 0.7730 | 2,510,400 |
29 Apr 2024 | 0.8100 | 0.8650 | 0.7460 | 0.7900 | 0.7900 | 3,950,300 |
26 Apr 2024 | 0.7500 | 0.8300 | 0.7200 | 0.8060 | 0.8060 | 3,297,200 |
25 Apr 2024 | 0.7430 | 0.7700 | 0.7050 | 0.7480 | 0.7480 | 4,050,000 |
24 Apr 2024 | 0.7900 | 0.7900 | 0.7010 | 0.7600 | 0.7600 | 4,143,600 |
23 Apr 2024 | 0.7520 | 0.8390 | 0.7210 | 0.7670 | 0.7670 | 5,519,600 |
22 Apr 2024 | 0.7520 | 0.7800 | 0.7000 | 0.7710 | 0.7710 | 5,548,500 |
19 Apr 2024 | 0.7700 | 0.7970 | 0.7300 | 0.7400 | 0.7400 | 4,513,400 |
18 Apr 2024 | 0.8400 | 0.8400 | 0.7610 | 0.7700 | 0.7700 | 3,529,400 |
17 Apr 2024 | 0.8300 | 0.8410 | 0.7950 | 0.8240 | 0.8240 | 3,373,200 |
16 Apr 2024 | 0.8480 | 0.8560 | 0.8000 | 0.8110 | 0.8110 | 4,400,900 |
15 Apr 2024 | 0.8810 | 0.9100 | 0.7910 | 0.8320 | 0.8320 | 6,690,100 |
12 Apr 2024 | 0.9160 | 0.9550 | 0.8510 | 0.8830 | 0.8830 | 7,593,100 |
11 Apr 2024 | 0.9200 | 0.9590 | 0.9000 | 0.9210 | 0.9210 | 7,140,100 |
10 Apr 2024 | 0.9300 | 0.9460 | 0.8800 | 0.9100 | 0.9100 | 5,308,800 |
09 Apr 2024 | 0.9890 | 1.0200 | 0.9110 | 0.9370 | 0.9370 | 6,438,100 |
08 Apr 2024 | 1.0100 | 1.0390 | 0.9710 | 0.9950 | 0.9950 | 3,239,300 |
05 Apr 2024 | 1.0000 | 1.0100 | 0.9560 | 1.0100 | 1.0100 | 3,323,400 |
04 Apr 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9840 | 0.9840 | 5,288,700 |
03 Apr 2024 | 0.9780 | 0.9800 | 0.9400 | 0.9630 | 0.9630 | 3,522,700 |
02 Apr 2024 | 0.9700 | 1.0100 | 0.9300 | 0.9860 | 0.9860 | 3,926,800 |
01 Apr 2024 | 1.0950 | 1.1200 | 0.9760 | 0.9940 | 0.9940 | 10,579,800 |
28 Mar 2024 | 1.0200 | 1.0900 | 1.0150 | 1.0300 | 1.0300 | 3,635,900 |
27 Mar 2024 | 0.9880 | 1.0600 | 0.9830 | 1.0300 | 1.0300 | 6,240,900 |
26 Mar 2024 | 0.9900 | 1.0100 | 0.9510 | 0.9710 | 0.9710 | 3,378,600 |
25 Mar 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9960 | 0.9960 | 2,658,300 |
22 Mar 2024 | 1.0600 | 1.0600 | 0.9910 | 1.0000 | 1.0000 | 3,586,000 |
21 Mar 2024 | 1.0000 | 1.0800 | 0.9810 | 1.0400 | 1.0400 | 5,496,200 |
20 Mar 2024 | 1.0000 | 1.0350 | 0.9700 | 1.0200 | 1.0200 | 3,583,200 |
19 Mar 2024 | 0.9570 | 1.0300 | 0.9560 | 0.9980 | 0.9980 | 4,931,500 |
18 Mar 2024 | 1.0300 | 1.0300 | 0.9400 | 0.9650 | 0.9650 | 4,216,000 |
15 Mar 2024 | 0.9900 | 1.0800 | 0.9900 | 0.9960 | 0.9960 | 8,659,300 |
14 Mar 2024 | 1.0000 | 1.0200 | 0.9620 | 0.9950 | 0.9950 | 5,017,700 |
13 Mar 2024 | 1.0000 | 1.0600 | 0.9810 | 1.0000 | 1.0000 | 3,338,300 |
12 Mar 2024 | 0.9720 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 3,888,400 |
11 Mar 2024 | 1.0500 | 1.1000 | 0.9370 | 0.9560 | 0.9560 | 6,163,400 |
08 Mar 2024 | 1.1000 | 1.1600 | 1.0200 | 1.0400 | 1.0400 | 5,466,400 |
07 Mar 2024 | 1.1400 | 1.1450 | 1.0500 | 1.0700 | 1.0700 | 3,623,500 |
06 Mar 2024 | 1.1000 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 5,573,500 |
05 Mar 2024 | 1.0400 | 1.2200 | 1.0300 | 1.0800 | 1.0800 | 12,554,400 |
04 Mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 5,221,500 |
01 Mar 2024 | 0.9760 | 1.0400 | 0.9410 | 1.0200 | 1.0200 | 3,696,600 |
29 Feb 2024 | 1.0000 | 1.0300 | 0.9400 | 0.9520 | 0.9520 | 3,550,500 |
28 Feb 2024 | 0.9840 | 1.0100 | 0.9520 | 0.9940 | 0.9940 | 2,748,200 |
27 Feb 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9880 | 0.9880 | 3,055,300 |
26 Feb 2024 | 0.9780 | 1.0200 | 0.9500 | 0.9770 | 0.9770 | 4,623,900 |
23 Feb 2024 | 0.9000 | 0.9590 | 0.8620 | 0.9400 | 0.9400 | 4,087,600 |
22 Feb 2024 | 0.9270 | 0.9420 | 0.8500 | 0.9000 | 0.9000 | 5,362,500 |
21 Feb 2024 | 0.9800 | 0.9800 | 0.9210 | 0.9280 | 0.9280 | 3,900,200 |
20 Feb 2024 | 0.9590 | 0.9970 | 0.9410 | 0.9610 | 0.9610 | 7,107,200 |
16 Feb 2024 | 1.0300 | 1.0400 | 0.9150 | 0.9550 | 0.9550 | 11,580,700 |
15 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 3,288,100 |
14 Feb 2024 | 1.0500 | 1.0500 | 0.9850 | 1.0200 | 1.0200 | 5,425,800 |
13 Feb 2024 | 1.0800 | 1.1200 | 0.9800 | 0.9880 | 0.9880 | 8,511,900 |
12 Feb 2024 | 1.1600 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 5,029,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |