Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 103,600 |
Apr 30, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 68,900 |
Apr 29, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 107,300 |
Apr 26, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 137,300 |
Apr 25, 2024 | 1.1000 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 332,900 |
Apr 24, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 244,200 |
Apr 23, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 204,500 |
Apr 22, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 123,900 |
Apr 19, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 119,300 |
Apr 18, 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 63,800 |
Apr 17, 2024 | 1.3300 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 48,000 |
Apr 16, 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3300 | 1.3300 | 72,200 |
Apr 15, 2024 | 1.2500 | 1.3900 | 1.2200 | 1.3700 | 1.3700 | 98,700 |
Apr 12, 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 340,500 |
Apr 11, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 119,200 |
Apr 10, 2024 | 1.1500 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 113,300 |
Apr 09, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 160,600 |
Apr 08, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 562,100 |
Apr 05, 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 289,000 |
Apr 04, 2024 | 1.3100 | 1.4000 | 1.2500 | 1.2800 | 1.2800 | 361,600 |
Apr 03, 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 204,500 |
Apr 02, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 161,700 |
Apr 01, 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 93,000 |
Mar 28, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 104,500 |
Mar 27, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 17,200 |
Mar 26, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 15,300 |
Mar 25, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 25,300 |
Mar 22, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 3,400 |
Mar 21, 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 90,800 |
Mar 20, 2024 | 0.9300 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 56,700 |
Mar 19, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 34,600 |
Mar 18, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 36,300 |
Mar 15, 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 66,200 |
Mar 14, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 97,800 |
Mar 13, 2024 | 0.9900 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 174,000 |
Mar 12, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 101,200 |
Mar 11, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 50,800 |
Mar 08, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 45,100 |
Mar 07, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 32,100 |
Mar 06, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 18,300 |
Mar 05, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 65,200 |
Mar 04, 2024 | 0.8000 | 0.9500 | 0.7900 | 0.8800 | 0.8800 | 142,100 |
Mar 01, 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 188,600 |
Feb 29, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 24,700 |
Feb 28, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 9,600 |
Feb 27, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 22,400 |
Feb 26, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 10,200 |
Feb 23, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 20,700 |
Feb 22, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 41,300 |
Feb 21, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 7,000 |
Feb 20, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 97,900 |
Feb 16, 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 54,400 |
Feb 15, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 43,200 |
Feb 14, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 18,700 |
Feb 13, 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 141,800 |
Feb 12, 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 13,000 |
Feb 09, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 22,400 |
Feb 08, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 91,000 |
Feb 07, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 34,800 |
Feb 06, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 71,700 |
Feb 05, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 70,500 |
Feb 02, 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 341,800 |
Feb 01, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 202,900 |
Jan 31, 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 278,900 |
Jan 30, 2024 | 0.7500 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 435,800 |
Jan 29, 2024 | 0.8700 | 0.8700 | 0.6500 | 0.6500 | 0.6500 | 593,300 |
Jan 26, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 56,800 |
Jan 25, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 38,500 |
Jan 24, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 50,300 |
Jan 23, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 36,600 |
Jan 22, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 12,700 |
Jan 19, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 17,000 |
Jan 18, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 38,200 |
Jan 17, 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 40,700 |
Jan 16, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 22,100 |
Jan 15, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 25,000 |
Jan 12, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 37,100 |
Jan 11, 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 53,700 |
Jan 10, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 16,900 |
Jan 09, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 59,400 |
Jan 08, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 37,300 |
Jan 05, 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 45,300 |
Jan 04, 2024 | 1.0700 | 1.1500 | 1.0300 | 1.0300 | 1.0300 | 39,900 |
Jan 03, 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 104,000 |
Jan 02, 2024 | 1.1600 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 92,000 |
Dec 29, 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 71,000 |
Dec 28, 2023 | 1.1800 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 40,700 |
Dec 27, 2023 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 26,500 |
Dec 22, 2023 | 1.2200 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 228,200 |
Dec 21, 2023 | 1.2800 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 28,200 |
Dec 20, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 34,400 |
Dec 19, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 65,600 |
Dec 18, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 71,500 |
Dec 15, 2023 | 1.2200 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 56,200 |
Dec 14, 2023 | 1.2400 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 62,500 |
Dec 13, 2023 | 1.0400 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 131,200 |
Dec 12, 2023 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 33,100 |
Dec 11, 2023 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 21,800 |
Dec 08, 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 60,600 |
Dec 07, 2023 | 1.2200 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 23,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |