Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 359,500 |
Apr 23, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 293,300 |
Apr 22, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 146,500 |
Apr 19, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 212,000 |
Apr 18, 2024 | 1.3700 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 398,100 |
Apr 17, 2024 | 1.3700 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 1,097,900 |
Apr 16, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 545,400 |
Apr 15, 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 1,086,100 |
Apr 12, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 774,400 |
Apr 11, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 484,400 |
Apr 10, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 526,100 |
Apr 09, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 122,600 |
Apr 08, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 263,000 |
Apr 05, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 445,200 |
Apr 04, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 1,247,900 |
Apr 03, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 1,605,400 |
Apr 02, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 271,600 |
Apr 01, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 226,200 |
Mar 28, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 417,400 |
Mar 27, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 901,000 |
Mar 26, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 2,980,800 |
Mar 25, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 5,099,100 |
Mar 22, 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 582,500 |
Mar 21, 2024 | 1.4700 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 2,049,000 |
Mar 20, 2024 | 1.4200 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 1,137,000 |
Mar 19, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 599,100 |
Mar 18, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 394,000 |
Mar 15, 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,667,000 |
Mar 14, 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 6,744,600 |
Mar 13, 2024 | 1.3100 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 6,125,900 |
Mar 12, 2024 | 1.2900 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 624,100 |
Mar 11, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 220,200 |
Mar 08, 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,049,400 |
Mar 07, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 909,800 |
Mar 06, 2024 | 1.1500 | 1.2700 | 1.1100 | 1.2500 | 1.2500 | 3,844,400 |
Mar 05, 2024 | 1.2200 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 1,742,000 |
Mar 04, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 891,800 |
Mar 01, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 989,200 |
Feb 29, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 1,578,600 |
Feb 28, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 674,200 |
Feb 27, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,539,800 |
Feb 26, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 481,800 |
Feb 23, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 251,300 |
Feb 22, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 2,986,700 |
Feb 21, 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0200 | 1.0200 | 452,800 |
Feb 20, 2024 | 1.0700 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 795,600 |
Feb 16, 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 1,053,000 |
Feb 15, 2024 | 0.9300 | 1.0600 | 0.9200 | 1.0600 | 1.0600 | 1,285,700 |
Feb 14, 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 329,000 |
Feb 13, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 178,100 |
Feb 12, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 529,800 |
Feb 09, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 2,320,500 |
Feb 08, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 1,382,800 |
Feb 07, 2024 | 0.9300 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 241,600 |
Feb 06, 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9400 | 0.9400 | 475,900 |
Feb 05, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 152,900 |
Feb 02, 2024 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | 0.9000 | 637,100 |
Feb 01, 2024 | 0.8400 | 0.9800 | 0.8400 | 0.9300 | 0.9300 | 1,547,000 |
Jan 31, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 134,500 |
Jan 30, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 220,500 |
Jan 29, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 73,000 |
Jan 26, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 11,500 |
Jan 25, 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 95,100 |
Jan 24, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 84,300 |
Jan 23, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 315,000 |
Jan 22, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 106,400 |
Jan 19, 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 422,600 |
Jan 18, 2024 | 0.8100 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 1,188,800 |
Jan 17, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,702,400 |
Jan 16, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 159,100 |
Jan 15, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 56,000 |
Jan 12, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 438,300 |
Jan 11, 2024 | 0.8300 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 319,900 |
Jan 10, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 296,900 |
Jan 09, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 37,000 |
Jan 08, 2024 | 0.8800 | 0.9300 | 0.8400 | 0.9000 | 0.9000 | 590,700 |
Jan 05, 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8800 | 0.8800 | 2,370,600 |
Jan 04, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 643,600 |
Jan 03, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 82,900 |
Jan 02, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 28,500 |
Dec 29, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 62,800 |
Dec 28, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 19,900 |
Dec 27, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 92,600 |
Dec 22, 2023 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 215,900 |
Dec 21, 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 64,900 |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 59,400 |
Dec 19, 2023 | 0.7400 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 356,200 |
Dec 18, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 273,300 |
Dec 15, 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 46,400 |
Dec 14, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 231,200 |
Dec 13, 2023 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 334,700 |
Dec 12, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 297,500 |
Dec 11, 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 133,100 |
Dec 08, 2023 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 79,700 |
Dec 07, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 41,500 |
Dec 06, 2023 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 38,200 |
Dec 05, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 136,000 |
Dec 04, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 49,800 |
Dec 01, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 107,500 |
Nov 30, 2023 | 0.8700 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 858,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |