Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 55,204 |
May 02, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3020 | 1.3020 | 43,600 |
May 01, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 69,300 |
Apr 30, 2024 | 1.3100 | 1.3640 | 1.2800 | 1.3400 | 1.3400 | 68,800 |
Apr 29, 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 136,300 |
Apr 26, 2024 | 1.3300 | 1.3340 | 1.2200 | 1.2800 | 1.2800 | 131,700 |
Apr 25, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 200,400 |
Apr 24, 2024 | 1.5700 | 1.5700 | 1.3000 | 1.3900 | 1.3900 | 151,600 |
Apr 23, 2024 | 1.5000 | 1.6000 | 1.3900 | 1.4500 | 1.4500 | 193,200 |
Apr 22, 2024 | 1.3900 | 1.5800 | 1.3150 | 1.4600 | 1.4600 | 103,700 |
Apr 19, 2024 | 1.4800 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 105,100 |
Apr 18, 2024 | 1.3400 | 1.4960 | 1.2800 | 1.4800 | 1.4800 | 143,300 |
Apr 17, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.2700 | 1.2700 | 102,600 |
Apr 16, 2024 | 1.4200 | 1.4200 | 1.1200 | 1.2000 | 1.2000 | 215,600 |
Apr 15, 2024 | 1.1700 | 1.5100 | 1.1600 | 1.3400 | 1.3400 | 564,700 |
Apr 12, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 18,300 |
Apr 11, 2024 | 1.1900 | 1.1950 | 1.1200 | 1.1300 | 1.1300 | 43,800 |
Apr 10, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 35,500 |
Apr 09, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 18,600 |
Apr 08, 2024 | 1.3400 | 1.3400 | 1.1600 | 1.2000 | 1.2000 | 42,900 |
Apr 05, 2024 | 1.2900 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 53,000 |
Apr 04, 2024 | 1.3160 | 1.3500 | 1.2700 | 1.2990 | 1.2990 | 52,800 |
Apr 03, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 49,400 |
Apr 02, 2024 | 1.4200 | 1.4350 | 1.2600 | 1.3200 | 1.3200 | 102,100 |
Apr 01, 2024 | 1.5100 | 1.6500 | 1.3750 | 1.4300 | 1.4300 | 113,600 |
Mar 28, 2024 | 1.3700 | 1.5500 | 1.3450 | 1.4800 | 1.4800 | 25,800 |
Mar 27, 2024 | 1.3200 | 1.3780 | 1.3200 | 1.3600 | 1.3600 | 17,300 |
Mar 26, 2024 | 1.3500 | 1.4500 | 1.2550 | 1.3300 | 1.3300 | 26,400 |
Mar 25, 2024 | 1.3900 | 1.3900 | 1.1200 | 1.2700 | 1.2700 | 57,400 |
Mar 22, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 59,600 |
Mar 21, 2024 | 1.5600 | 1.5700 | 1.4200 | 1.4200 | 1.4200 | 85,500 |
Mar 20, 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5700 | 1.5700 | 80,900 |
Mar 19, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 147,700 |
Mar 18, 2024 | 1.3300 | 1.6000 | 1.2950 | 1.5400 | 1.5400 | 273,700 |
Mar 15, 2024 | 1.2500 | 1.3300 | 1.2350 | 1.2800 | 1.2800 | 16,900 |
Mar 14, 2024 | 1.2900 | 1.2900 | 1.1700 | 1.2200 | 1.2200 | 24,500 |
Mar 13, 2024 | 1.3300 | 1.3300 | 1.1900 | 1.2200 | 1.2200 | 40,800 |
Mar 12, 2024 | 1.4000 | 1.4900 | 1.1000 | 1.3300 | 1.3300 | 83,200 |
Mar 11, 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3990 | 1.3990 | 32,600 |
Mar 08, 2024 | 1.3300 | 1.5890 | 1.3200 | 1.4400 | 1.4400 | 196,900 |
Mar 07, 2024 | 0.9500 | 1.4600 | 0.9430 | 1.3100 | 1.3100 | 410,000 |
Mar 06, 2024 | 0.9700 | 1.0000 | 0.9170 | 0.9510 | 0.9510 | 41,900 |
Mar 05, 2024 | 1.0200 | 1.0700 | 0.9500 | 1.0000 | 1.0000 | 50,400 |
Mar 04, 2024 | 0.9830 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 83,100 |
Mar 01, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9550 | 0.9550 | 89,300 |
Feb 29, 2024 | 0.9300 | 1.0300 | 0.8030 | 1.0000 | 1.0000 | 1,608,200 |
Feb 28, 2024 | 0.9400 | 0.9450 | 0.8800 | 0.9200 | 0.9200 | 28,600 |
Feb 27, 2024 | 0.9620 | 1.0400 | 0.9600 | 0.9810 | 0.9810 | 17,700 |
Feb 26, 2024 | 1.0800 | 1.0800 | 0.9650 | 0.9800 | 0.9800 | 14,800 |
Feb 23, 2024 | 1.0800 | 1.1550 | 1.0500 | 1.0500 | 1.0500 | 19,100 |
Feb 22, 2024 | 1.3000 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 36,500 |
Feb 21, 2024 | 1.1400 | 1.3100 | 1.1400 | 1.2200 | 1.2200 | 38,800 |
Feb 20, 2024 | 1.0200 | 1.6000 | 0.9880 | 1.1730 | 1.1730 | 311,800 |
Feb 16, 2024 | 0.9520 | 0.9810 | 0.9100 | 0.9700 | 0.9700 | 5,800 |
Feb 15, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 4,100 |
Feb 14, 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 13,600 |
Feb 13, 2024 | 0.7750 | 0.9240 | 0.7750 | 0.8900 | 0.8900 | 18,500 |
Feb 12, 2024 | 0.8200 | 0.8360 | 0.7750 | 0.8000 | 0.8000 | 5,300 |
Feb 09, 2024 | 0.7750 | 0.8100 | 0.7750 | 0.8100 | 0.8100 | 17,900 |
Feb 08, 2024 | 0.7600 | 0.8700 | 0.7600 | 0.7750 | 0.7750 | 17,900 |
Feb 07, 2024 | 0.8000 | 0.8300 | 0.7250 | 0.7400 | 0.7400 | 15,600 |
Feb 06, 2024 | 0.8320 | 0.8790 | 0.7520 | 0.7640 | 0.7640 | 23,900 |
Feb 05, 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 12,200 |
Feb 02, 2024 | 0.8900 | 0.9150 | 0.8550 | 0.8940 | 0.8940 | 14,000 |
Feb 01, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 10,900 |
Jan 31, 2024 | 0.8800 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 12,800 |
Jan 30, 2024 | 0.8980 | 0.9400 | 0.8980 | 0.9200 | 0.9200 | 6,900 |
Jan 29, 2024 | 0.8500 | 0.9580 | 0.8500 | 0.9300 | 0.9300 | 22,600 |
Jan 26, 2024 | 0.8390 | 0.8900 | 0.8300 | 0.8790 | 0.8790 | 9,500 |
Jan 25, 2024 | 0.9220 | 0.9220 | 0.8500 | 0.8750 | 0.8750 | 16,700 |
Jan 24, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 18,700 |
Jan 23, 2024 | 0.9400 | 0.9990 | 0.9400 | 0.9600 | 0.9600 | 20,500 |
Jan 22, 2024 | 1.0000 | 1.0500 | 0.9530 | 1.0200 | 1.0200 | 8,900 |
Jan 19, 2024 | 0.9900 | 1.0300 | 0.9300 | 1.0300 | 1.0300 | 4,000 |
Jan 18, 2024 | 0.9900 | 1.0600 | 0.8900 | 1.0000 | 1.0000 | 25,700 |
Jan 17, 2024 | 0.9800 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 26,300 |
Jan 16, 2024 | 1.0400 | 1.1450 | 0.9900 | 0.9900 | 0.9900 | 26,000 |
Jan 12, 2024 | 1.0140 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 13,800 |
Jan 11, 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 19,900 |
Jan 10, 2024 | 1.0600 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 27,000 |
Jan 09, 2024 | 1.1600 | 1.2200 | 1.0500 | 1.0860 | 1.0860 | 19,200 |
Jan 08, 2024 | 1.2100 | 1.2180 | 1.1500 | 1.2100 | 1.2100 | 15,700 |
Jan 05, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 4,100 |
Jan 04, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 13,500 |
Jan 03, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 20,700 |
Jan 02, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 28,600 |
Dec 29, 2023 | 1.2200 | 1.3250 | 1.1500 | 1.1500 | 1.1500 | 19,600 |
Dec 28, 2023 | 1.3500 | 1.4050 | 1.2200 | 1.2200 | 1.2200 | 41,600 |
Dec 27, 2023 | 1.4000 | 1.5270 | 1.3700 | 1.3700 | 1.3700 | 32,400 |
Dec 26, 2023 | 1.1100 | 1.4000 | 1.1100 | 1.4000 | 1.4000 | 42,800 |
Dec 22, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 26,900 |
Dec 21, 2023 | 1.0800 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 26,900 |
Dec 20, 2023 | 1.0300 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 187,000 |
Dec 19, 2023 | 0.9610 | 1.0800 | 0.9610 | 1.0500 | 1.0500 | 38,300 |
Dec 18, 2023 | 1.0300 | 1.0300 | 0.9510 | 1.0000 | 1.0000 | 17,000 |
Dec 15, 2023 | 0.9600 | 1.0800 | 0.9110 | 0.9900 | 0.9900 | 39,500 |
Dec 14, 2023 | 1.0000 | 1.1600 | 0.9510 | 0.9970 | 0.9970 | 35,300 |
Dec 13, 2023 | 0.9900 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 43,400 |
Dec 12, 2023 | 0.9600 | 1.0600 | 0.9500 | 1.0130 | 1.0130 | 17,100 |
Dec 11, 2023 | 1.0700 | 1.0790 | 0.9500 | 0.9750 | 0.9750 | 16,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |