Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.2000 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 443,000 |
27 June 2024 | 0.9300 | 1.2200 | 0.9300 | 1.2000 | 1.2000 | 1,014,700 |
26 June 2024 | 0.9390 | 0.9700 | 0.9390 | 0.9520 | 0.9520 | 107,100 |
25 June 2024 | 1.0600 | 1.1000 | 0.9440 | 0.9450 | 0.9450 | 354,700 |
24 June 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 129,200 |
21 June 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 271,400 |
20 June 2024 | 1.0300 | 1.0670 | 1.0300 | 1.0400 | 1.0400 | 390,100 |
18 June 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 236,400 |
17 June 2024 | 1.0500 | 1.1010 | 1.0000 | 1.0400 | 1.0400 | 384,000 |
14 June 2024 | 1.0500 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 539,100 |
13 June 2024 | 1.3100 | 1.3300 | 1.0400 | 1.0600 | 1.0600 | 1,936,700 |
12 June 2024 | 1.1500 | 1.3000 | 1.1200 | 1.2800 | 1.2800 | 2,123,500 |
11 June 2024 | 0.9400 | 1.1600 | 0.9300 | 1.1500 | 1.1500 | 1,616,300 |
10 June 2024 | 0.7400 | 0.9790 | 0.7380 | 0.9510 | 0.9510 | 2,801,400 |
07 June 2024 | 0.7230 | 0.7700 | 0.7150 | 0.7430 | 0.7430 | 124,900 |
06 June 2024 | 0.7560 | 0.7650 | 0.7260 | 0.7270 | 0.7270 | 71,300 |
05 June 2024 | 0.7300 | 0.7690 | 0.7210 | 0.7510 | 0.7510 | 167,700 |
04 June 2024 | 0.7430 | 0.7680 | 0.7160 | 0.7390 | 0.7390 | 392,800 |
03 June 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7450 | 0.7450 | 290,700 |
31 May 2024 | 0.7800 | 0.8000 | 0.7520 | 0.7900 | 0.7900 | 215,100 |
30 May 2024 | 0.7810 | 0.8100 | 0.7750 | 0.7810 | 0.7810 | 220,800 |
29 May 2024 | 0.7500 | 0.8090 | 0.7400 | 0.7950 | 0.7950 | 426,200 |
28 May 2024 | 0.7630 | 0.8300 | 0.7400 | 0.7550 | 0.7550 | 557,700 |
24 May 2024 | 0.9470 | 0.9470 | 0.6900 | 0.7560 | 0.7560 | 1,931,800 |
23 May 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 284,900 |
22 May 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 189,800 |
21 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 79,200 |
20 May 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 167,500 |
17 May 2024 | 1.0000 | 1.0400 | 0.9820 | 1.0200 | 1.0200 | 255,300 |
16 May 2024 | 0.9900 | 0.9990 | 0.9800 | 0.9820 | 0.9820 | 162,800 |
15 May 2024 | 1.0100 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 236,300 |
14 May 2024 | 1.0400 | 1.0500 | 0.9820 | 1.0000 | 1.0000 | 224,100 |
13 May 2024 | 1.0200 | 1.0600 | 0.9940 | 1.0200 | 1.0200 | 432,300 |
10 May 2024 | 1.0800 | 1.0800 | 0.9610 | 1.0200 | 1.0200 | 876,400 |
09 May 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 227,500 |
08 May 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 247,600 |
07 May 2024 | 1.0300 | 1.0600 | 0.9830 | 1.0500 | 1.0500 | 1,098,900 |
06 May 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 222,900 |
03 May 2024 | 1.0500 | 1.0600 | 0.9830 | 1.0200 | 1.0200 | 299,900 |
02 May 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 198,200 |
01 May 2024 | 1.0100 | 1.0500 | 0.9610 | 1.0300 | 1.0300 | 373,600 |
30 Apr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 350,500 |
29 Apr 2024 | 0.9970 | 1.0200 | 0.9710 | 1.0000 | 1.0000 | 394,200 |
26 Apr 2024 | 0.9790 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 442,900 |
25 Apr 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 765,500 |
24 Apr 2024 | 0.9600 | 1.0000 | 0.9580 | 0.9600 | 0.9600 | 904,400 |
23 Apr 2024 | 0.9550 | 0.9980 | 0.9000 | 0.9500 | 0.9500 | 4,308,200 |
22 Apr 2024 | 1.0100 | 1.0200 | 0.9280 | 0.9600 | 0.9600 | 173,000 |
19 Apr 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 119,700 |
18 Apr 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 209,600 |
17 Apr 2024 | 1.0800 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 191,100 |
16 Apr 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 258,800 |
15 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 67,200 |
12 Apr 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 224,800 |
11 Apr 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 336,500 |
10 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 102,300 |
09 Apr 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 125,900 |
08 Apr 2024 | 1.2300 | 1.2400 | 1.1210 | 1.2000 | 1.2000 | 207,300 |
05 Apr 2024 | 1.2200 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 222,300 |
04 Apr 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2000 | 1.2000 | 290,300 |
03 Apr 2024 | 1.2600 | 1.2800 | 1.2250 | 1.2600 | 1.2600 | 75,000 |
02 Apr 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 275,600 |
01 Apr 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 221,400 |
28 Mar 2024 | 1.2600 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 312,500 |
27 Mar 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 115,700 |
26 Mar 2024 | 1.2400 | 1.2750 | 1.1900 | 1.1900 | 1.1900 | 115,400 |
25 Mar 2024 | 1.2400 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 203,800 |
22 Mar 2024 | 1.2000 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 156,900 |
21 Mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 212,500 |
20 Mar 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 129,900 |
19 Mar 2024 | 1.1600 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 211,400 |
18 Mar 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 122,000 |
15 Mar 2024 | 1.1200 | 1.2200 | 1.0800 | 1.1600 | 1.1600 | 274,700 |
14 Mar 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 353,900 |
13 Mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1650 | 1.1650 | 214,400 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1250 | 1.1250 | 334,900 |
11 Mar 2024 | 1.3500 | 1.4000 | 1.2200 | 1.2400 | 1.2400 | 504,300 |
08 Mar 2024 | 1.3100 | 1.4000 | 1.2400 | 1.2900 | 1.2900 | 955,300 |
07 Mar 2024 | 1.2300 | 1.3800 | 1.2000 | 1.2900 | 1.2900 | 967,900 |
06 Mar 2024 | 1.0400 | 1.3000 | 1.0400 | 1.2000 | 1.2000 | 1,545,600 |
05 Mar 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 785,000 |
04 Mar 2024 | 1.0600 | 1.0790 | 1.0200 | 1.0600 | 1.0600 | 421,900 |
01 Mar 2024 | 1.0400 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 1,468,100 |
29 Feb 2024 | 1.1800 | 1.2300 | 1.0000 | 1.0400 | 1.0400 | 1,372,800 |
28 Feb 2024 | 1.2700 | 1.3100 | 1.2000 | 1.2300 | 1.2300 | 77,700 |
27 Feb 2024 | 1.1500 | 1.3000 | 1.0950 | 1.2700 | 1.2700 | 243,000 |
26 Feb 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1400 | 1.1400 | 168,500 |
23 Feb 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 129,600 |
22 Feb 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 165,200 |
21 Feb 2024 | 1.0600 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 286,200 |
20 Feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 122,700 |
16 Feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 102,700 |
15 Feb 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 44,300 |
14 Feb 2024 | 1.0800 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 102,000 |
13 Feb 2024 | 1.1300 | 1.1800 | 1.0400 | 1.0400 | 1.0400 | 149,100 |
12 Feb 2024 | 1.1300 | 1.1800 | 1.0500 | 1.1100 | 1.1100 | 526,200 |
09 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 107,400 |
08 Feb 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 177,100 |
07 Feb 2024 | 1.1400 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 55,400 |
06 Feb 2024 | 1.0400 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 85,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |