Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 40,800 |
02 July 2024 | 1.0000 | 1.0050 | 0.9500 | 1.0000 | 1.0000 | 34,600 |
01 July 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 5,500 |
28 June 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 14,800 |
27 June 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 14,000 |
26 June 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 40,200 |
25 June 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0050 | 1.0050 | 33,800 |
24 June 2024 | 0.9030 | 1.0050 | 0.9030 | 1.0050 | 1.0050 | 35,800 |
21 June 2024 | 0.9800 | 1.0100 | 0.8820 | 1.0100 | 1.0100 | 73,200 |
20 June 2024 | 1.0000 | 1.0500 | 0.9630 | 1.0190 | 1.0190 | 145,500 |
18 June 2024 | 1.0100 | 1.0100 | 0.9610 | 1.0090 | 1.0090 | 35,600 |
17 June 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 99,000 |
14 June 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0080 | 1.0080 | 51,300 |
13 June 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 96,900 |
12 June 2024 | 0.9400 | 0.9400 | 0.8890 | 0.9250 | 0.9250 | 9,100 |
11 June 2024 | 0.9550 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 18,900 |
10 June 2024 | 1.0000 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 81,300 |
07 June 2024 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 70,100 |
06 June 2024 | 0.9300 | 1.0100 | 0.9100 | 1.0100 | 1.0100 | 89,700 |
05 June 2024 | 0.9800 | 1.0200 | 0.8800 | 1.0000 | 1.0000 | 89,000 |
04 June 2024 | 1.0100 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 54,000 |
03 June 2024 | 0.7800 | 1.0500 | 0.7800 | 1.0400 | 1.0400 | 181,300 |
31 May 2024 | 0.7750 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 41,200 |
30 May 2024 | 0.7400 | 0.7750 | 0.7400 | 0.7700 | 0.7700 | 56,500 |
29 May 2024 | 0.7990 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 32,700 |
28 May 2024 | 0.8100 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 73,000 |
24 May 2024 | 0.8200 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 137,400 |
23 May 2024 | 0.8300 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 75,500 |
22 May 2024 | 0.8700 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 31,200 |
21 May 2024 | 0.9180 | 0.9450 | 0.8540 | 0.8610 | 0.8610 | 38,600 |
20 May 2024 | 0.8750 | 0.9200 | 0.8750 | 0.8800 | 0.8800 | 118,900 |
17 May 2024 | 0.8500 | 0.8970 | 0.8000 | 0.8520 | 0.8520 | 50,400 |
16 May 2024 | 0.8000 | 0.8660 | 0.8000 | 0.8500 | 0.8500 | 69,500 |
15 May 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 33,300 |
14 May 2024 | 0.7500 | 0.7840 | 0.7400 | 0.7800 | 0.7800 | 54,200 |
13 May 2024 | 0.7200 | 0.7700 | 0.6800 | 0.7400 | 0.7400 | 160,200 |
10 May 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 11,600 |
09 May 2024 | 0.6700 | 0.7280 | 0.6700 | 0.7110 | 0.7110 | 26,100 |
08 May 2024 | 0.6990 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 50,600 |
07 May 2024 | 0.6600 | 0.7000 | 0.6000 | 0.6720 | 0.6720 | 44,900 |
06 May 2024 | 0.6410 | 0.6900 | 0.5080 | 0.6360 | 0.6360 | 68,300 |
03 May 2024 | 0.7000 | 0.7070 | 0.6250 | 0.6700 | 0.6700 | 80,900 |
02 May 2024 | 0.6500 | 0.7550 | 0.6500 | 0.7440 | 0.7440 | 72,500 |
01 May 2024 | 0.6500 | 0.6640 | 0.6450 | 0.6640 | 0.6640 | 10,700 |
30 Apr 2024 | 0.6490 | 0.6900 | 0.6150 | 0.6220 | 0.6220 | 59,100 |
29 Apr 2024 | 0.5950 | 0.6500 | 0.5950 | 0.6200 | 0.6200 | 24,300 |
26 Apr 2024 | 0.5800 | 0.6250 | 0.5800 | 0.6150 | 0.6150 | 20,700 |
25 Apr 2024 | 0.5600 | 0.6250 | 0.4300 | 0.6150 | 0.6150 | 143,000 |
24 Apr 2024 | 0.6200 | 0.6590 | 0.6100 | 0.6380 | 0.6380 | 43,500 |
23 Apr 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 31,500 |
22 Apr 2024 | 0.6300 | 0.6300 | 0.5890 | 0.6250 | 0.6250 | 15,800 |
19 Apr 2024 | 0.5830 | 0.6320 | 0.5830 | 0.6100 | 0.6100 | 35,200 |
18 Apr 2024 | 0.5950 | 0.6400 | 0.5950 | 0.6320 | 0.6320 | 7,500 |
17 Apr 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 43,000 |
16 Apr 2024 | 0.5900 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 17,700 |
15 Apr 2024 | 0.6350 | 0.6600 | 0.5850 | 0.5900 | 0.5900 | 32,800 |
12 Apr 2024 | 0.6000 | 0.6490 | 0.5950 | 0.6000 | 0.6000 | 8,900 |
11 Apr 2024 | 0.6000 | 0.6050 | 0.5800 | 0.6000 | 0.6000 | 50,900 |
10 Apr 2024 | 0.5710 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 20,500 |
09 Apr 2024 | 0.6210 | 0.6300 | 0.5700 | 0.5890 | 0.5890 | 138,200 |
08 Apr 2024 | 0.6210 | 0.6210 | 0.6000 | 0.6200 | 0.6200 | 30,700 |
05 Apr 2024 | 0.5700 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 54,500 |
04 Apr 2024 | 0.6010 | 0.6460 | 0.5700 | 0.5700 | 0.5700 | 43,600 |
03 Apr 2024 | 0.6250 | 0.6300 | 0.5900 | 0.6250 | 0.6250 | 74,000 |
02 Apr 2024 | 0.6300 | 0.6900 | 0.6150 | 0.6250 | 0.6250 | 25,600 |
01 Apr 2024 | 0.5800 | 0.6600 | 0.5800 | 0.6300 | 0.6300 | 21,800 |
28 Mar 2024 | 0.5910 | 0.6190 | 0.5800 | 0.5860 | 0.5860 | 51,000 |
27 Mar 2024 | 0.6520 | 0.6520 | 0.5500 | 0.5800 | 0.5800 | 70,200 |
26 Mar 2024 | 0.6100 | 0.6990 | 0.6100 | 0.6450 | 0.6450 | 26,500 |
25 Mar 2024 | 0.6320 | 0.7190 | 0.6000 | 0.6100 | 0.6100 | 99,000 |
22 Mar 2024 | 0.7000 | 0.7350 | 0.5500 | 0.6320 | 0.6320 | 40,200 |
21 Mar 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 27,100 |
20 Mar 2024 | 0.8140 | 0.8140 | 0.7450 | 0.7530 | 0.7530 | 60,200 |
19 Mar 2024 | 0.7500 | 0.7750 | 0.7000 | 0.7400 | 0.7400 | 47,500 |
18 Mar 2024 | 0.7690 | 0.7850 | 0.7400 | 0.7450 | 0.7450 | 12,700 |
15 Mar 2024 | 0.6990 | 0.7600 | 0.6990 | 0.7500 | 0.7500 | 14,800 |
14 Mar 2024 | 0.7310 | 0.7500 | 0.6620 | 0.6640 | 0.6640 | 45,200 |
13 Mar 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 22,400 |
12 Mar 2024 | 0.6870 | 0.8000 | 0.6870 | 0.7400 | 0.7400 | 91,000 |
11 Mar 2024 | 0.6600 | 0.7450 | 0.6400 | 0.6530 | 0.6530 | 27,700 |
08 Mar 2024 | 0.6500 | 0.6560 | 0.6050 | 0.6560 | 0.6560 | 12,300 |
07 Mar 2024 | 0.5850 | 0.7000 | 0.5840 | 0.6540 | 0.6540 | 20,200 |
06 Mar 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5710 | 0.5710 | 111,100 |
05 Mar 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 12,700 |
04 Mar 2024 | 0.6910 | 0.6910 | 0.6550 | 0.6550 | 0.6550 | 8,300 |
01 Mar 2024 | 0.6350 | 0.6990 | 0.6350 | 0.6990 | 0.6990 | 11,600 |
29 Feb 2024 | 0.6850 | 0.6900 | 0.6430 | 0.6430 | 0.6430 | 17,900 |
28 Feb 2024 | 0.7020 | 0.7330 | 0.6730 | 0.6770 | 0.6770 | 12,600 |
27 Feb 2024 | 0.7000 | 0.7030 | 0.6800 | 0.7020 | 0.7020 | 17,000 |
26 Feb 2024 | 0.6960 | 0.7120 | 0.6950 | 0.7030 | 0.7030 | 3,500 |
23 Feb 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7310 | 0.7310 | 6,600 |
22 Feb 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7310 | 0.7310 | 21,300 |
21 Feb 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 14,200 |
20 Feb 2024 | 0.7000 | 0.7400 | 0.6960 | 0.7030 | 0.7030 | 67,500 |
16 Feb 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 10,500 |
15 Feb 2024 | 0.7000 | 0.7320 | 0.7000 | 0.7320 | 0.7320 | 22,100 |
14 Feb 2024 | 0.8190 | 0.8990 | 0.7020 | 0.7600 | 0.7600 | 21,000 |
13 Feb 2024 | 0.7200 | 0.8370 | 0.7200 | 0.7800 | 0.7800 | 16,000 |
12 Feb 2024 | 0.6900 | 0.7390 | 0.6900 | 0.7300 | 0.7300 | 11,200 |
09 Feb 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 15,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |