Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.9760 | 0.9760 | 0.9610 | 0.9740 | 0.9740 | 900 |
May 01, 2024 | 0.9550 | 0.9790 | 0.9550 | 0.9780 | 0.9780 | 7,100 |
Apr 30, 2024 | 0.9820 | 0.9880 | 0.9300 | 0.9420 | 0.9420 | 5,600 |
Apr 29, 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 8,600 |
Apr 26, 2024 | 0.9740 | 0.9960 | 0.9740 | 0.9960 | 0.9960 | 7,300 |
Apr 25, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9730 | 0.9730 | 5,300 |
Apr 24, 2024 | 1.0000 | 1.0200 | 0.9810 | 0.9810 | 0.9810 | 5,300 |
Apr 23, 2024 | 1.0150 | 1.0360 | 0.9600 | 1.0200 | 1.0200 | 6,300 |
Apr 22, 2024 | 1.0800 | 1.0800 | 1.0180 | 1.0180 | 1.0180 | 15,800 |
Apr 19, 2024 | 0.9930 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 8,100 |
Apr 18, 2024 | 1.0630 | 1.0630 | 1.0200 | 1.0220 | 1.0220 | 8,000 |
Apr 17, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0490 | 1.0490 | 15,100 |
Apr 16, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 43,100 |
Apr 15, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9990 | 0.9990 | 33,500 |
Apr 12, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9650 | 0.9650 | 33,100 |
Apr 11, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 5,700 |
Apr 10, 2024 | 0.8720 | 0.9800 | 0.8720 | 0.9800 | 0.9800 | 4,200 |
Apr 09, 2024 | 0.9460 | 0.9700 | 0.9460 | 0.9560 | 0.9560 | 6,800 |
Apr 08, 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 25,700 |
Apr 05, 2024 | 0.9020 | 0.9440 | 0.9020 | 0.9030 | 0.9030 | 23,400 |
Apr 04, 2024 | 0.9020 | 0.9440 | 0.8890 | 0.9250 | 0.9250 | 7,900 |
Apr 03, 2024 | 0.9220 | 0.9220 | 0.8900 | 0.8900 | 0.8900 | 22,600 |
Apr 02, 2024 | 0.9300 | 0.9300 | 0.9160 | 0.9300 | 0.9300 | 2,000 |
Apr 01, 2024 | 0.9040 | 0.9360 | 0.8920 | 0.9180 | 0.9180 | 5,300 |
Mar 28, 2024 | 0.9040 | 0.9350 | 0.8960 | 0.9350 | 0.9350 | 16,600 |
Mar 27, 2024 | 0.9150 | 0.9200 | 0.8890 | 0.9100 | 0.9100 | 14,600 |
Mar 26, 2024 | 0.8960 | 0.9200 | 0.8910 | 0.9160 | 0.9160 | 12,400 |
Mar 25, 2024 | 0.8700 | 0.9370 | 0.8700 | 0.9200 | 0.9200 | 9,000 |
Mar 22, 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 2,800 |
Mar 21, 2024 | 0.9600 | 0.9600 | 0.9190 | 0.9300 | 0.9300 | 18,000 |
Mar 20, 2024 | 0.9220 | 0.9500 | 0.9130 | 0.9500 | 0.9500 | 1,800 |
Mar 19, 2024 | 0.9540 | 0.9540 | 0.9400 | 0.9400 | 0.9400 | 2,000 |
Mar 18, 2024 | 0.8850 | 0.9550 | 0.8850 | 0.9470 | 0.9470 | 10,700 |
Mar 15, 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 1,200 |
Mar 14, 2024 | 1.0100 | 1.0100 | 0.9270 | 0.9810 | 0.9810 | 15,800 |
Mar 13, 2024 | 0.9530 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 19,000 |
Mar 12, 2024 | 0.9900 | 0.9900 | 0.9670 | 0.9670 | 0.9670 | 4,800 |
Mar 11, 2024 | 0.9900 | 0.9900 | 0.8910 | 0.9670 | 0.9670 | 5,900 |
Mar 08, 2024 | 0.9560 | 0.9590 | 0.9280 | 0.9590 | 0.9590 | 6,600 |
Mar 07, 2024 | 0.9770 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 4,600 |
Mar 06, 2024 | 0.9070 | 1.0000 | 0.9060 | 0.9900 | 0.9900 | 6,800 |
Mar 05, 2024 | 0.9390 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 14,000 |
Mar 04, 2024 | 1.0100 | 1.0100 | 0.8950 | 0.9570 | 0.9570 | 15,000 |
Mar 01, 2024 | 0.8960 | 0.9330 | 0.8870 | 0.9330 | 0.9330 | 12,600 |
Feb 29, 2024 | 0.9310 | 0.9400 | 0.9190 | 0.9190 | 0.9190 | 24,100 |
Feb 28, 2024 | 0.8850 | 0.9630 | 0.8690 | 0.9460 | 0.9460 | 32,900 |
Feb 27, 2024 | 0.9690 | 0.9730 | 0.9690 | 0.9700 | 0.9700 | 1,500 |
Feb 26, 2024 | 1.0200 | 1.0200 | 0.9640 | 0.9830 | 0.9830 | 7,200 |
Feb 23, 2024 | 0.9850 | 1.0100 | 0.9850 | 0.9920 | 0.9920 | 2,400 |
Feb 22, 2024 | 1.0300 | 1.0300 | 0.9950 | 0.9950 | 0.9950 | 1,100 |
Feb 21, 2024 | 1.0050 | 1.0420 | 1.0050 | 1.0420 | 1.0420 | 16,100 |
Feb 20, 2024 | 1.0400 | 1.0500 | 1.0050 | 1.0200 | 1.0200 | 12,300 |
Feb 16, 2024 | 0.9410 | 1.0440 | 0.9100 | 1.0400 | 1.0400 | 2,900 |
Feb 15, 2024 | 1.0300 | 1.0300 | 0.9970 | 1.0300 | 1.0300 | 5,000 |
Feb 14, 2024 | 1.0200 | 1.0220 | 1.0100 | 1.0200 | 1.0200 | 9,300 |
Feb 13, 2024 | 1.0460 | 1.0500 | 1.0000 | 1.0180 | 1.0180 | 8,400 |
Feb 12, 2024 | 1.0140 | 1.0800 | 1.0100 | 1.0620 | 1.0620 | 10,300 |
Feb 09, 2024 | 1.0200 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 30,600 |
Feb 08, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0790 | 1.0790 | 700 |
Feb 07, 2024 | 1.0700 | 1.0860 | 1.0700 | 1.0860 | 1.0860 | 1,100 |
Feb 06, 2024 | 1.1150 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 10,000 |
Feb 05, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 5,900 |
Feb 02, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 8,600 |
Feb 01, 2024 | 1.1200 | 1.1600 | 1.1160 | 1.1260 | 1.1260 | 8,900 |
Jan 31, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 6,700 |
Jan 30, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1570 | 1.1570 | 11,900 |
Jan 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 300 |
Jan 26, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1650 | 1.1650 | 9,900 |
Jan 25, 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 8,600 |
Jan 24, 2024 | 1.2730 | 1.2730 | 1.1300 | 1.1300 | 1.1300 | 14,200 |
Jan 23, 2024 | 1.2420 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 17,900 |
Jan 22, 2024 | 1.2200 | 1.3050 | 1.2200 | 1.2500 | 1.2500 | 23,800 |
Jan 19, 2024 | 1.1800 | 1.2700 | 1.1540 | 1.2700 | 1.2700 | 28,200 |
Jan 18, 2024 | 1.0700 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 34,000 |
Jan 17, 2024 | 1.0900 | 1.1120 | 1.0820 | 1.1000 | 1.1000 | 13,100 |
Jan 16, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 11,400 |
Jan 12, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 11,100 |
Jan 11, 2024 | 1.1700 | 1.1780 | 1.1400 | 1.1400 | 1.1400 | 5,800 |
Jan 10, 2024 | 1.2000 | 1.2190 | 1.1800 | 1.1800 | 1.1800 | 14,600 |
Jan 09, 2024 | 1.2300 | 1.2540 | 1.2200 | 1.2200 | 1.2200 | 25,300 |
Jan 08, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 15,400 |
Jan 05, 2024 | 1.2900 | 1.3250 | 1.2800 | 1.2800 | 1.2800 | 11,700 |
Jan 04, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 3,100 |
Jan 03, 2024 | 1.2950 | 1.3100 | 1.2950 | 1.3020 | 1.3020 | 1,700 |
Jan 02, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3350 | 1.3350 | 11,500 |
Dec 29, 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 5,900 |
Dec 28, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2850 | 1.2850 | 16,500 |
Dec 27, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 17,200 |
Dec 26, 2023 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 26,200 |
Dec 22, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 10,400 |
Dec 21, 2023 | 1.3470 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 7,000 |
Dec 20, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 2,200 |
Dec 19, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 5,500 |
Dec 18, 2023 | 1.2900 | 1.4050 | 1.2900 | 1.3200 | 1.3200 | 48,600 |
Dec 15, 2023 | 1.4460 | 1.4460 | 1.4000 | 1.4000 | 1.4000 | 2,800 |
Dec 14, 2023 | 1.4330 | 1.4540 | 1.4100 | 1.4200 | 1.4200 | 9,000 |
Dec 13, 2023 | 1.4000 | 1.4300 | 1.3900 | 1.4220 | 1.4220 | 8,600 |
Dec 12, 2023 | 1.4500 | 1.4620 | 1.4000 | 1.4260 | 1.4260 | 7,200 |
Dec 11, 2023 | 1.4540 | 1.4640 | 1.4400 | 1.4640 | 1.4640 | 5,400 |
Dec 08, 2023 | 1.4800 | 1.4800 | 1.3950 | 1.4500 | 1.4500 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |