Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 900 |
Apr 29, 2024 | 0.8360 | 0.8410 | 0.8360 | 0.8410 | 0.8410 | 3,800 |
Apr 26, 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 200 |
Apr 25, 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 100 |
Apr 24, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Apr 23, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 300 |
Apr 22, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
Apr 19, 2024 | 0.8700 | 0.9020 | 0.8560 | 0.9000 | 0.9000 | 9,800 |
Apr 18, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 20,600 |
Apr 17, 2024 | 0.8600 | 0.8600 | 0.7880 | 0.7880 | 0.7880 | 5,400 |
Apr 16, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 3,200 |
Apr 15, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 100 |
Apr 12, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 1,800 |
Apr 11, 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 1,200 |
Apr 10, 2024 | 0.8670 | 0.8800 | 0.8620 | 0.8800 | 0.8800 | 6,300 |
Apr 09, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Apr 08, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 1,400 |
Apr 05, 2024 | 0.8550 | 0.8550 | 0.8370 | 0.8370 | 0.8370 | 5,800 |
Apr 04, 2024 | 0.9000 | 0.9300 | 0.8350 | 0.8350 | 0.8350 | 7,500 |
Apr 03, 2024 | 0.8750 | 0.8830 | 0.8750 | 0.8750 | 0.8750 | 2,700 |
Apr 02, 2024 | 0.7830 | 0.8000 | 0.7830 | 0.7850 | 0.7850 | 6,500 |
Apr 01, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,500 |
Mar 28, 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 12,600 |
Mar 27, 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 2,000 |
Mar 26, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
Mar 25, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 300 |
Mar 22, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 300 |
Mar 21, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 600 |
Mar 20, 2024 | 0.7860 | 0.7920 | 0.7860 | 0.7920 | 0.7920 | 5,100 |
Mar 19, 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 1,500 |
Mar 18, 2024 | 0.7360 | 0.7710 | 0.7360 | 0.7710 | 0.7710 | 1,800 |
Mar 15, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Mar 14, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Mar 13, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 300 |
Mar 12, 2024 | 0.7280 | 0.7300 | 0.7280 | 0.7300 | 0.7300 | 2,500 |
Mar 11, 2024 | 0.7220 | 0.7810 | 0.7220 | 0.7810 | 0.7810 | 11,400 |
Mar 08, 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 2,000 |
Mar 07, 2024 | 0.6710 | 0.8150 | 0.6710 | 0.8150 | 0.8150 | 16,900 |
Mar 06, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 200 |
Mar 05, 2024 | 0.7920 | 0.8000 | 0.7650 | 0.7650 | 0.7650 | 7,000 |
Mar 04, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 6,500 |
Mar 01, 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 2,000 |
Feb 29, 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 7,800 |
Feb 28, 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
Feb 27, 2024 | 0.8150 | 0.8350 | 0.8150 | 0.8350 | 0.8350 | 700 |
Feb 26, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
Feb 23, 2024 | 0.7920 | 0.8430 | 0.7920 | 0.8430 | 0.8430 | 5,700 |
Feb 22, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,500 |
Feb 21, 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 1,600 |
Feb 20, 2024 | 0.8290 | 0.8380 | 0.8290 | 0.8380 | 0.8380 | 1,500 |
Feb 16, 2024 | 0.8490 | 0.9000 | 0.8490 | 0.8990 | 0.8990 | 25,900 |
Feb 15, 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 300 |
Feb 14, 2024 | 0.8800 | 0.8800 | 0.8740 | 0.8740 | 0.8740 | 8,300 |
Feb 13, 2024 | 0.8470 | 0.8570 | 0.8470 | 0.8570 | 0.8570 | 2,500 |
Feb 12, 2024 | 1.2100 | 1.2100 | 0.8000 | 0.8500 | 0.8500 | 109,400 |
Feb 09, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,800 |
Feb 08, 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 2,100 |
Feb 07, 2024 | 1.2800 | 1.3280 | 1.2800 | 1.3280 | 1.3280 | 400 |
Feb 06, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 6,800 |
Feb 05, 2024 | 1.2720 | 1.3300 | 1.2720 | 1.3000 | 1.3000 | 3,000 |
Feb 02, 2024 | 1.2100 | 1.3080 | 1.1900 | 1.3080 | 1.3080 | 3,800 |
Feb 01, 2024 | 1.2600 | 1.3150 | 1.2600 | 1.3070 | 1.3070 | 6,000 |
Jan 31, 2024 | 1.2440 | 1.3700 | 1.2400 | 1.3700 | 1.3700 | 20,400 |
Jan 30, 2024 | 1.1200 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 15,000 |
Jan 29, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,700 |
Jan 26, 2024 | 1.1600 | 1.1680 | 1.1100 | 1.1650 | 1.1650 | 30,900 |
Jan 25, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,700 |
Jan 24, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 2,000 |
Jan 23, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 700 |
Jan 22, 2024 | 1.3000 | 1.3000 | 1.1700 | 1.1900 | 1.1900 | 10,300 |
Jan 19, 2024 | 1.1620 | 1.1760 | 1.1510 | 1.1760 | 1.1760 | 1,900 |
Jan 18, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 200 |
Jan 17, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 1,500 |
Jan 16, 2024 | 1.2200 | 1.2210 | 1.2200 | 1.2210 | 1.2210 | 1,500 |
Jan 12, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 2,600 |
Jan 11, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 3,900 |
Jan 10, 2024 | 1.3000 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 2,700 |
Jan 09, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 800 |
Jan 08, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 800 |
Jan 05, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
Jan 04, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
Jan 03, 2024 | 1.2550 | 1.2700 | 1.2500 | 1.2520 | 1.2520 | 4,300 |
Jan 02, 2024 | 1.2000 | 1.2000 | 1.1440 | 1.1440 | 1.1440 | 8,500 |
Dec 29, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 3,300 |
Dec 28, 2023 | 1.1910 | 1.2400 | 1.1910 | 1.2400 | 1.2400 | 1,400 |
Dec 27, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
Dec 26, 2023 | 1.2300 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 8,700 |
Dec 22, 2023 | 1.3000 | 1.3000 | 1.2040 | 1.2250 | 1.2250 | 5,100 |
Dec 21, 2023 | 1.1820 | 1.2400 | 1.1820 | 1.2350 | 1.2350 | 2,900 |
Dec 20, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 1,300 |
Dec 19, 2023 | 1.2280 | 1.2520 | 1.2280 | 1.2400 | 1.2400 | 5,900 |
Dec 18, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 12,300 |
Dec 15, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Dec 14, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 13,800 |
Dec 13, 2023 | 1.1890 | 1.2600 | 1.1890 | 1.2600 | 1.2600 | 1,200 |
Dec 12, 2023 | 1.2220 | 1.2600 | 1.2220 | 1.2600 | 1.2600 | 2,200 |
Dec 11, 2023 | 1.2950 | 1.3020 | 1.2950 | 1.3000 | 1.3000 | 23,000 |
Dec 08, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,100 |
Dec 07, 2023 | 1.3100 | 1.3210 | 1.3100 | 1.3140 | 1.3140 | 4,600 |
Dec 06, 2023 | 1.2900 | 1.4500 | 1.2900 | 1.4000 | 1.4000 | 12,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |