Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,430,000 |
May 06, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 244,600 |
May 03, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 854,600 |
May 02, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 254,300 |
May 01, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 203,500 |
Apr 30, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 790,200 |
Apr 29, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 362,700 |
Apr 26, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 347,800 |
Apr 25, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 609,400 |
Apr 24, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 124,100 |
Apr 23, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 521,100 |
Apr 22, 2024 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 353,300 |
Apr 19, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 225,800 |
Apr 18, 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 1,245,500 |
Apr 17, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 443,600 |
Apr 16, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 743,900 |
Apr 15, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 518,700 |
Apr 12, 2024 | 1.2000 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 341,700 |
Apr 11, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 474,400 |
Apr 10, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 52,800 |
Apr 09, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 673,400 |
Apr 08, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 190,000 |
Apr 05, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 488,700 |
Apr 04, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 136,900 |
Apr 03, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 293,700 |
Apr 02, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 1,266,400 |
Apr 01, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 36,200 |
Mar 28, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 169,800 |
Mar 27, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 181,800 |
Mar 26, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 51,900 |
Mar 25, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 176,000 |
Mar 22, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 188,300 |
Mar 21, 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 571,200 |
Mar 20, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 404,500 |
Mar 19, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 32,600 |
Mar 18, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 357,500 |
Mar 15, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 306,200 |
Mar 14, 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 3,137,700 |
Mar 13, 2024 | 1.1500 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 1,243,000 |
Mar 12, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 175,600 |
Mar 11, 2024 | 1.2500 | 1.2500 | 1.0800 | 1.1800 | 1.1800 | 707,800 |
Mar 08, 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,124,300 |
Mar 07, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 257,100 |
Mar 06, 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 321,100 |
Mar 05, 2024 | 1.2400 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 3,284,100 |
Mar 04, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 423,900 |
Mar 01, 2024 | 1.1900 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 361,000 |
Feb 29, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 279,400 |
Feb 28, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 189,000 |
Feb 27, 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 718,100 |
Feb 26, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 479,900 |
Feb 23, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 343,200 |
Feb 22, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 973,900 |
Feb 21, 2024 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 2,141,300 |
Feb 20, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 1,337,100 |
Feb 16, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 767,100 |
Feb 15, 2024 | 1.1400 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 2,426,800 |
Feb 14, 2024 | 1.0000 | 1.1600 | 1.0000 | 1.1500 | 1.1500 | 4,312,600 |
Feb 13, 2024 | 0.9700 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 19,384,100 |
Feb 12, 2024 | 0.9500 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 2,904,700 |
Feb 09, 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 2,371,000 |
Feb 08, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 567,700 |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 73,100 |
Feb 06, 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 192,500 |
Feb 05, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 419,900 |
Feb 02, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 1,083,400 |
Feb 01, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 484,000 |
Jan 31, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 797,400 |
Jan 30, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 551,800 |
Jan 29, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 446,400 |
Jan 26, 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 300,800 |
Jan 25, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 588,700 |
Jan 24, 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 1,071,700 |
Jan 23, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 1,224,000 |
Jan 22, 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 3,349,100 |
Jan 19, 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 1,921,500 |
Jan 18, 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 1,448,100 |
Jan 17, 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 1,049,100 |
Jan 16, 2024 | 0.8000 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 1,058,800 |
Jan 15, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 150,500 |
Jan 12, 2024 | 0.7400 | 0.8300 | 0.7400 | 0.8200 | 0.8200 | 1,112,800 |
Jan 11, 2024 | 0.7700 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 967,100 |
Jan 10, 2024 | 0.8300 | 0.8600 | 0.7500 | 0.7800 | 0.7800 | 1,188,700 |
Jan 09, 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 2,186,700 |
Jan 08, 2024 | 0.5800 | 0.9500 | 0.5800 | 0.8900 | 0.8900 | 3,849,900 |
Jan 05, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 192,100 |
Jan 04, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 86,700 |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 19,100 |
Jan 02, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 143,200 |
Dec 29, 2023 | 0.5400 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 266,400 |
Dec 28, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 58,000 |
Dec 27, 2023 | 0.5300 | 0.6100 | 0.5300 | 0.6000 | 0.6000 | 120,300 |
Dec 22, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 105,000 |
Dec 21, 2023 | 0.5300 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 1,215,100 |
Dec 20, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 119,800 |
Dec 19, 2023 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 281,900 |
Dec 18, 2023 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | 0.6000 | 3,006,600 |
Dec 15, 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 104,500 |
Dec 14, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 250,500 |
Dec 13, 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 66,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |