Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.8500 | 0.8800 | 0.7900 | 0.8200 | 0.8200 | 19,400 |
May 09, 2024 | 0.8270 | 0.9000 | 0.8270 | 0.8800 | 0.8800 | 11,700 |
May 08, 2024 | 0.8030 | 0.9000 | 0.8000 | 0.8570 | 0.8570 | 50,400 |
May 07, 2024 | 0.7910 | 0.8800 | 0.7900 | 0.8710 | 0.8710 | 46,800 |
May 06, 2024 | 0.8490 | 0.9000 | 0.8000 | 0.8450 | 0.8450 | 49,200 |
May 03, 2024 | 0.8500 | 0.8500 | 0.8080 | 0.8300 | 0.8300 | 6,800 |
May 02, 2024 | 0.8500 | 0.8500 | 0.8130 | 0.8500 | 0.8500 | 13,000 |
May 01, 2024 | 0.8210 | 0.8500 | 0.8210 | 0.8500 | 0.8500 | 10,300 |
Apr 30, 2024 | 0.8100 | 0.8470 | 0.8100 | 0.8400 | 0.8400 | 81,400 |
Apr 29, 2024 | 0.8100 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 37,600 |
Apr 26, 2024 | 0.7910 | 0.8100 | 0.7720 | 0.8000 | 0.8000 | 40,900 |
Apr 25, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,400 |
Apr 24, 2024 | 0.8200 | 0.8500 | 0.7710 | 0.8190 | 0.8190 | 93,100 |
Apr 23, 2024 | 0.8010 | 0.8550 | 0.7950 | 0.8200 | 0.8200 | 24,700 |
Apr 22, 2024 | 0.8500 | 0.8690 | 0.8000 | 0.8250 | 0.8250 | 51,800 |
Apr 19, 2024 | 0.9030 | 0.9030 | 0.8500 | 0.8500 | 0.8500 | 21,100 |
Apr 18, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 4,800 |
Apr 17, 2024 | 0.9100 | 0.9500 | 0.8480 | 0.8480 | 0.8480 | 18,200 |
Apr 16, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 19,100 |
Apr 15, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 25,400 |
Apr 12, 2024 | 0.8990 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 23,700 |
Apr 11, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8760 | 0.8760 | 19,000 |
Apr 10, 2024 | 0.8990 | 0.9030 | 0.7700 | 0.8700 | 0.8700 | 70,200 |
Apr 09, 2024 | 0.9800 | 1.0400 | 0.8700 | 0.9000 | 0.9000 | 43,300 |
Apr 08, 2024 | 0.9800 | 0.9800 | 0.8700 | 0.8700 | 0.8700 | 51,400 |
Apr 05, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 2,600 |
Apr 04, 2024 | 0.9890 | 1.0500 | 0.9480 | 0.9900 | 0.9900 | 29,400 |
Apr 03, 2024 | 0.9800 | 1.0100 | 0.8770 | 0.8800 | 0.8800 | 61,600 |
Apr 02, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,100 |
Apr 01, 2024 | 0.9900 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 22,400 |
Mar 28, 2024 | 0.8740 | 1.0300 | 0.8740 | 1.0000 | 1.0000 | 60,800 |
Mar 27, 2024 | 1.0200 | 1.0640 | 0.8660 | 0.9000 | 0.9000 | 98,700 |
Mar 26, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 9,400 |
Mar 25, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 5,000 |
Mar 22, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 7,300 |
Mar 21, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 6,400 |
Mar 20, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 23,000 |
Mar 19, 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0900 | 1.0900 | 1,800 |
Mar 18, 2024 | 1.1300 | 1.1450 | 1.1190 | 1.1400 | 1.1400 | 2,000 |
Mar 15, 2024 | 1.1100 | 1.1500 | 1.0740 | 1.1500 | 1.1500 | 2,800 |
Mar 14, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 11,300 |
Mar 13, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 33,400 |
Mar 12, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 18,700 |
Mar 11, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 13,800 |
Mar 08, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 1,700 |
Mar 07, 2024 | 1.1750 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 2,400 |
Mar 06, 2024 | 1.1700 | 1.1980 | 1.1350 | 1.1700 | 1.1700 | 17,500 |
Mar 05, 2024 | 1.1500 | 1.2000 | 1.1380 | 1.2000 | 1.2000 | 13,900 |
Mar 04, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 3,400 |
Mar 01, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 4,700 |
Feb 29, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 12,500 |
Feb 28, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 35,300 |
Feb 27, 2024 | 1.1900 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 17,500 |
Feb 26, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 12,700 |
Feb 23, 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 35,100 |
Feb 22, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 50,600 |
Feb 21, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 7,500 |
Feb 20, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,700 |
Feb 16, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 5,900 |
Feb 15, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 8,300 |
Feb 14, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 6,300 |
Feb 13, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 36,700 |
Feb 12, 2024 | 1.2000 | 1.2590 | 1.1410 | 1.2100 | 1.2100 | 25,400 |
Feb 09, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 13,600 |
Feb 08, 2024 | 1.1800 | 1.2100 | 1.1740 | 1.1800 | 1.1800 | 27,200 |
Feb 07, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 62,700 |
Feb 06, 2024 | 1.1610 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 43,000 |
Feb 05, 2024 | 1.0500 | 1.2300 | 1.0300 | 1.1800 | 1.1800 | 187,800 |
Feb 02, 2024 | 1.0600 | 1.0920 | 1.0200 | 1.0400 | 1.0400 | 22,700 |
Feb 01, 2024 | 1.2600 | 1.2600 | 1.0600 | 1.0900 | 1.0900 | 38,600 |
Jan 31, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 13,500 |
Jan 30, 2024 | 1.2510 | 1.2510 | 1.1700 | 1.1700 | 1.1700 | 12,100 |
Jan 29, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 10,400 |
Jan 26, 2024 | 1.2610 | 1.3130 | 1.1700 | 1.1700 | 1.1700 | 45,700 |
Jan 25, 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 11,100 |
Jan 24, 2024 | 1.3840 | 1.3840 | 1.2800 | 1.2800 | 1.2800 | 6,300 |
Jan 23, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 5,100 |
Jan 22, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 13,200 |
Jan 19, 2024 | 1.3100 | 1.3190 | 1.3000 | 1.3000 | 1.3000 | 12,700 |
Jan 18, 2024 | 1.3200 | 1.3350 | 1.3100 | 1.3250 | 1.3250 | 2,000 |
Jan 17, 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3200 | 1.3200 | 2,400 |
Jan 16, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 31,200 |
Jan 12, 2024 | 1.4500 | 1.4550 | 1.3400 | 1.3490 | 1.3490 | 40,300 |
Jan 11, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
Jan 10, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 200 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 8,200 |
Jan 08, 2024 | 1.3820 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 10,400 |
Jan 05, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 46,800 |
Jan 04, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 24,400 |
Jan 03, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 6,600 |
Jan 02, 2024 | 1.3370 | 1.3570 | 1.3150 | 1.3200 | 1.3200 | 24,400 |
Dec 29, 2023 | 1.3650 | 1.3650 | 1.2500 | 1.2900 | 1.2900 | 51,500 |
Dec 28, 2023 | 1.4500 | 1.4500 | 1.3390 | 1.3390 | 1.3390 | 19,000 |
Dec 27, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 33,500 |
Dec 26, 2023 | 1.4700 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 31,400 |
Dec 22, 2023 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 23,000 |
Dec 21, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4550 | 1.4550 | 3,400 |
Dec 20, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 16,900 |
Dec 19, 2023 | 1.4300 | 1.4420 | 1.4000 | 1.4000 | 1.4000 | 9,300 |
Dec 18, 2023 | 1.3910 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |