Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 1.3850 | 1.3900 | 1.3750 | 1.3750 | 1.3750 | 6,300 |
Apr 26, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
Apr 25, 2024 | 1.3400 | 1.3770 | 1.3400 | 1.3770 | 1.3770 | 8,500 |
Apr 24, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 12,500 |
Apr 23, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 17,700 |
Apr 22, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 7,900 |
Apr 19, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 13,500 |
Apr 18, 2024 | 1.3420 | 1.4000 | 1.3420 | 1.3500 | 1.3500 | 21,200 |
Apr 17, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,500 |
Apr 16, 2024 | 1.3480 | 1.3600 | 1.3060 | 1.3300 | 1.3300 | 23,500 |
Apr 15, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
Apr 12, 2024 | 1.4100 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 22,500 |
Apr 11, 2024 | 1.4000 | 1.4350 | 1.3930 | 1.4000 | 1.4000 | 22,600 |
Apr 10, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 30,600 |
Apr 09, 2024 | 1.5100 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
Apr 08, 2024 | 1.5900 | 1.5900 | 1.4600 | 1.4700 | 1.4700 | 8,000 |
Apr 05, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 20,900 |
Apr 04, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.4840 | 1.4840 | 34,600 |
Apr 03, 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 16,700 |
Apr 02, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4230 | 1.4230 | 21,400 |
Apr 01, 2024 | 1.4000 | 1.4500 | 1.3110 | 1.4500 | 1.4500 | 35,900 |
Mar 28, 2024 | 1.2260 | 1.3200 | 1.2180 | 1.3100 | 1.3100 | 102,400 |
Mar 27, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 9,000 |
Mar 26, 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 38,500 |
Mar 25, 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 38,400 |
Mar 22, 2024 | 1.1200 | 1.1400 | 1.1150 | 1.1350 | 1.1350 | 20,500 |
Mar 21, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 23,800 |
Mar 20, 2024 | 1.0510 | 1.1100 | 1.0510 | 1.1100 | 1.1100 | 8,500 |
Mar 19, 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 21,500 |
Mar 18, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0970 | 1.0970 | 19,500 |
Mar 15, 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 5,700 |
Mar 14, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 16,400 |
Mar 13, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 2,200 |
Mar 12, 2024 | 1.0900 | 1.0990 | 1.0800 | 1.0900 | 1.0900 | 12,600 |
Mar 11, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,400 |
Mar 08, 2024 | 1.1000 | 1.1050 | 1.0800 | 1.0900 | 1.0900 | 34,100 |
Mar 07, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 19,100 |
Mar 06, 2024 | 1.0970 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 28,900 |
Mar 05, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 17,400 |
Mar 04, 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1150 | 1.1150 | 12,300 |
Mar 01, 2024 | 1.0900 | 1.1010 | 1.0900 | 1.0900 | 1.0900 | 21,300 |
Feb 29, 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 110,600 |
Feb 28, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 10,400 |
Feb 27, 2024 | 1.1000 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 11,500 |
Feb 26, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 35,300 |
Feb 23, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
Feb 22, 2024 | 1.0810 | 1.0960 | 1.0490 | 1.0600 | 1.0600 | 20,000 |
Feb 21, 2024 | 1.1150 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 8,600 |
Feb 20, 2024 | 1.1380 | 1.1400 | 1.1200 | 1.1250 | 1.1250 | 19,400 |
Feb 16, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 19,500 |
Feb 15, 2024 | 1.0500 | 1.1290 | 1.0500 | 1.1100 | 1.1100 | 14,200 |
Feb 14, 2024 | 1.0930 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 17,900 |
Feb 13, 2024 | 1.0800 | 1.1100 | 1.0690 | 1.1000 | 1.1000 | 29,600 |
Feb 12, 2024 | 1.1300 | 1.1390 | 1.1200 | 1.1300 | 1.1300 | 9,100 |
Feb 09, 2024 | 1.1370 | 1.1600 | 1.1370 | 1.1500 | 1.1500 | 21,200 |
Feb 08, 2024 | 1.1870 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 8,800 |
Feb 07, 2024 | 1.1600 | 1.1890 | 1.1500 | 1.1800 | 1.1800 | 12,000 |
Feb 06, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1840 | 1.1840 | 26,800 |
Feb 05, 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 14,100 |
Feb 02, 2024 | 1.1700 | 1.2010 | 1.1500 | 1.2010 | 1.2010 | 13,700 |
Feb 01, 2024 | 1.1150 | 1.1800 | 1.1150 | 1.1700 | 1.1700 | 9,600 |
Jan 31, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1040 | 1.1040 | 28,400 |
Jan 30, 2024 | 1.0900 | 1.0900 | 1.0740 | 1.0740 | 1.0740 | 5,500 |
Jan 29, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 45,400 |
Jan 26, 2024 | 1.0400 | 1.0600 | 1.0290 | 1.0600 | 1.0600 | 9,000 |
Jan 25, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
Jan 24, 2024 | 1.0260 | 1.0260 | 0.9630 | 0.9750 | 0.9750 | 25,600 |
Jan 23, 2024 | 1.0290 | 1.0300 | 0.9950 | 1.0000 | 1.0000 | 19,200 |
Jan 22, 2024 | 1.0350 | 1.0520 | 1.0100 | 1.0100 | 1.0100 | 19,800 |
Jan 19, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
Jan 18, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 9,400 |
Jan 17, 2024 | 1.0000 | 1.0500 | 0.9920 | 1.0500 | 1.0500 | 10,600 |
Jan 16, 2024 | 1.0600 | 1.1050 | 1.0050 | 1.0050 | 1.0050 | 18,600 |
Jan 12, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
Jan 11, 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
Jan 10, 2024 | 0.9800 | 0.9810 | 0.9800 | 0.9810 | 0.9810 | 12,500 |
Jan 09, 2024 | 0.9360 | 0.9370 | 0.9360 | 0.9370 | 0.9370 | 2,200 |
Jan 08, 2024 | 0.9790 | 0.9790 | 0.9460 | 0.9460 | 0.9460 | 10,400 |
Jan 05, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
Jan 04, 2024 | 0.9700 | 0.9700 | 0.9490 | 0.9490 | 0.9490 | 1,500 |
Jan 03, 2024 | 0.9980 | 0.9980 | 0.9300 | 0.9340 | 0.9340 | 10,300 |
Jan 02, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 6,400 |
Dec 29, 2023 | 1.0310 | 1.0700 | 1.0310 | 1.0600 | 1.0600 | 8,300 |
Dec 28, 2023 | 1.0550 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 8,800 |
Dec 27, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 4,100 |
Dec 26, 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
Dec 22, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0850 | 1.0850 | 37,500 |
Dec 21, 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
Dec 20, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0650 | 1.0650 | 18,400 |
Dec 19, 2023 | 0.9470 | 1.0200 | 0.9420 | 1.0200 | 1.0200 | 10,300 |
Dec 18, 2023 | 0.9310 | 0.9330 | 0.9240 | 0.9240 | 0.9240 | 7,400 |
Dec 15, 2023 | 0.9300 | 0.9480 | 0.9300 | 0.9350 | 0.9350 | 2,400 |
Dec 14, 2023 | 0.9600 | 0.9740 | 0.9480 | 0.9480 | 0.9480 | 12,100 |
Dec 13, 2023 | 0.8280 | 0.8980 | 0.8280 | 0.8980 | 0.8980 | 3,900 |
Dec 12, 2023 | 0.8410 | 0.8500 | 0.8260 | 0.8500 | 0.8500 | 13,400 |
Dec 11, 2023 | 0.8740 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 9,700 |
Dec 08, 2023 | 0.9090 | 0.9090 | 0.8760 | 0.8760 | 0.8760 | 2,300 |
Dec 07, 2023 | 0.9360 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 7,600 |
Dec 06, 2023 | 0.9940 | 0.9940 | 0.9330 | 0.9400 | 0.9400 | 64,600 |
Dec 05, 2023 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 92,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |