Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 268,201 |
May 06, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 316,700 |
May 03, 2024 | 1.1700 | 1.1850 | 1.1400 | 1.1700 | 1.1700 | 256,700 |
May 02, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 272,400 |
May 01, 2024 | 1.1100 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 515,500 |
Apr 30, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 236,900 |
Apr 29, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 253,100 |
Apr 26, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 264,100 |
Apr 25, 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 657,700 |
Apr 24, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 174,200 |
Apr 23, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 198,500 |
Apr 22, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 270,700 |
Apr 19, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 384,800 |
Apr 18, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 575,700 |
Apr 17, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 221,100 |
Apr 16, 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 255,100 |
Apr 15, 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 634,000 |
Apr 12, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 504,100 |
Apr 11, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 518,500 |
Apr 10, 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 227,100 |
Apr 09, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 179,000 |
Apr 08, 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 386,000 |
Apr 05, 2024 | 1.1900 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 571,600 |
Apr 04, 2024 | 1.2300 | 1.2600 | 1.1950 | 1.2100 | 1.2100 | 292,500 |
Apr 03, 2024 | 1.1700 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 575,000 |
Apr 02, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 547,700 |
Apr 01, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 480,700 |
Mar 28, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 426,800 |
Mar 27, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 838,200 |
Mar 26, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 388,600 |
Mar 25, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 476,200 |
Mar 22, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 599,000 |
Mar 21, 2024 | 1.3800 | 1.4000 | 1.3250 | 1.3500 | 1.3500 | 663,500 |
Mar 20, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 341,400 |
Mar 19, 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 343,700 |
Mar 18, 2024 | 1.3700 | 1.4300 | 1.3150 | 1.3300 | 1.3300 | 378,300 |
Mar 15, 2024 | 1.2200 | 1.4000 | 1.2100 | 1.3700 | 1.3700 | 1,750,300 |
Mar 14, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 480,500 |
Mar 13, 2024 | 1.3300 | 1.3500 | 1.2610 | 1.3000 | 1.3000 | 586,400 |
Mar 12, 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 440,700 |
Mar 11, 2024 | 1.4400 | 1.4600 | 1.2680 | 1.3500 | 1.3500 | 1,004,800 |
Mar 08, 2024 | 1.4200 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 944,800 |
Mar 07, 2024 | 1.4900 | 1.4900 | 1.3950 | 1.4100 | 1.4100 | 608,700 |
Mar 06, 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4700 | 1.4700 | 1,955,000 |
Mar 05, 2024 | 1.3500 | 1.4600 | 1.2500 | 1.2900 | 1.2900 | 1,473,900 |
Mar 04, 2024 | 1.2400 | 1.2750 | 1.2050 | 1.2400 | 1.2400 | 500,300 |
Mar 01, 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 552,300 |
Feb 29, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 412,000 |
Feb 28, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 490,400 |
Feb 27, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 470,000 |
Feb 26, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 277,000 |
Feb 23, 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 479,100 |
Feb 22, 2024 | 1.1700 | 1.2250 | 1.1520 | 1.2100 | 1.2100 | 720,800 |
Feb 21, 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 981,000 |
Feb 20, 2024 | 1.1000 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 779,400 |
Feb 16, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 935,200 |
Feb 15, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 1,052,000 |
Feb 14, 2024 | 1.1400 | 1.1800 | 1.1250 | 1.1600 | 1.1600 | 629,700 |
Feb 13, 2024 | 1.0900 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 828,500 |
Feb 12, 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 1,314,800 |
Feb 09, 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 4,310,800 |
Feb 08, 2024 | 0.9000 | 1.0800 | 0.8990 | 1.0400 | 1.0400 | 2,937,600 |
Feb 07, 2024 | 0.9000 | 0.9360 | 0.8820 | 0.9000 | 0.9000 | 1,015,300 |
Feb 06, 2024 | 0.8700 | 0.9230 | 0.8700 | 0.9170 | 0.9170 | 414,900 |
Feb 05, 2024 | 0.9000 | 0.9220 | 0.8650 | 0.8650 | 0.8650 | 846,200 |
Feb 02, 2024 | 0.9600 | 0.9800 | 0.9020 | 0.9230 | 0.9230 | 548,900 |
Feb 01, 2024 | 1.0500 | 1.0500 | 0.9480 | 0.9700 | 0.9700 | 1,050,600 |
Jan 31, 2024 | 0.9700 | 1.0800 | 0.9640 | 1.0300 | 1.0300 | 1,123,600 |
Jan 30, 2024 | 0.9460 | 0.9770 | 0.9450 | 0.9670 | 0.9670 | 403,100 |
Jan 29, 2024 | 0.9700 | 0.9800 | 0.9290 | 0.9590 | 0.9590 | 383,400 |
Jan 26, 2024 | 0.9620 | 0.9790 | 0.9520 | 0.9750 | 0.9750 | 508,700 |
Jan 25, 2024 | 0.9000 | 0.9760 | 0.8900 | 0.9620 | 0.9620 | 1,028,800 |
Jan 24, 2024 | 0.9280 | 0.9460 | 0.8900 | 0.8970 | 0.8970 | 638,600 |
Jan 23, 2024 | 0.9380 | 0.9670 | 0.9130 | 0.9280 | 0.9280 | 743,700 |
Jan 22, 2024 | 0.9050 | 0.9300 | 0.8900 | 0.9280 | 0.9280 | 577,500 |
Jan 19, 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9030 | 0.9030 | 681,800 |
Jan 18, 2024 | 0.9200 | 0.9200 | 0.8820 | 0.9120 | 0.9120 | 863,900 |
Jan 17, 2024 | 0.8040 | 0.9300 | 0.7900 | 0.9200 | 0.9200 | 1,397,600 |
Jan 16, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8250 | 0.8250 | 695,800 |
Jan 12, 2024 | 0.9480 | 0.9480 | 0.8700 | 0.8850 | 0.8850 | 1,200,000 |
Jan 11, 2024 | 0.9130 | 0.9500 | 0.8700 | 0.9420 | 0.9420 | 1,306,200 |
Jan 10, 2024 | 0.9800 | 0.9820 | 0.8620 | 0.9250 | 0.9250 | 1,874,800 |
Jan 09, 2024 | 0.8440 | 1.0150 | 0.7810 | 0.9600 | 0.9600 | 6,899,000 |
Jan 08, 2024 | 0.7500 | 0.7870 | 0.7400 | 0.7740 | 0.7740 | 3,237,600 |
Jan 05, 2024 | 0.7490 | 0.7700 | 0.7350 | 0.7510 | 0.7510 | 616,800 |
Jan 04, 2024 | 0.7800 | 0.7800 | 0.7490 | 0.7500 | 0.7500 | 479,200 |
Jan 03, 2024 | 0.7540 | 0.7780 | 0.7400 | 0.7630 | 0.7630 | 514,300 |
Jan 02, 2024 | 0.8000 | 0.8010 | 0.7530 | 0.7530 | 0.7530 | 740,200 |
Dec 29, 2023 | 0.8160 | 0.8420 | 0.7920 | 0.8060 | 0.8060 | 989,500 |
Dec 28, 2023 | 0.7800 | 0.8390 | 0.7800 | 0.8360 | 0.8360 | 1,196,600 |
Dec 27, 2023 | 0.8200 | 0.8450 | 0.7910 | 0.8080 | 0.8080 | 1,255,800 |
Dec 26, 2023 | 0.8330 | 0.8600 | 0.8070 | 0.8300 | 0.8300 | 1,645,200 |
Dec 22, 2023 | 0.7700 | 0.8380 | 0.7700 | 0.8340 | 0.8340 | 1,477,300 |
Dec 21, 2023 | 0.7900 | 0.8000 | 0.7610 | 0.7750 | 0.7750 | 667,300 |
Dec 20, 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7610 | 0.7610 | 2,719,500 |
Dec 19, 2023 | 0.7250 | 0.7500 | 0.7200 | 0.7280 | 0.7280 | 1,073,100 |
Dec 18, 2023 | 0.7330 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,807,900 |
Dec 15, 2023 | 0.7620 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 1,465,800 |
Dec 14, 2023 | 0.7500 | 0.7650 | 0.7440 | 0.7460 | 0.7460 | 1,118,000 |
Dec 13, 2023 | 0.7720 | 0.7810 | 0.7340 | 0.7440 | 0.7440 | 1,130,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |