Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7321 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 13,669 |
Mar 27, 2024 | 0.8060 | 0.8210 | 0.7300 | 0.7670 | 0.7670 | 124,600 |
Mar 26, 2024 | 0.8160 | 0.8160 | 0.7590 | 0.7760 | 0.7760 | 13,100 |
Mar 25, 2024 | 0.7760 | 0.7900 | 0.7460 | 0.7850 | 0.7850 | 15,600 |
Mar 22, 2024 | 0.7620 | 0.7960 | 0.7600 | 0.7960 | 0.7960 | 42,600 |
Mar 21, 2024 | 0.7840 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 27,300 |
Mar 20, 2024 | 0.7800 | 0.8100 | 0.7550 | 0.8100 | 0.8100 | 13,200 |
Mar 19, 2024 | 0.7900 | 0.8050 | 0.7510 | 0.7960 | 0.7960 | 25,300 |
Mar 18, 2024 | 0.8210 | 0.8210 | 0.7470 | 0.7700 | 0.7700 | 93,400 |
Mar 15, 2024 | 0.7900 | 0.8190 | 0.7800 | 0.7900 | 0.7900 | 72,900 |
Mar 14, 2024 | 0.8310 | 0.8460 | 0.7900 | 0.8130 | 0.8130 | 59,800 |
Mar 13, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8310 | 0.8310 | 38,200 |
Mar 12, 2024 | 0.8860 | 0.8860 | 0.8400 | 0.8610 | 0.8610 | 36,700 |
Mar 11, 2024 | 0.8300 | 0.9090 | 0.8200 | 0.8500 | 0.8500 | 61,500 |
Mar 08, 2024 | 0.8200 | 0.8690 | 0.8000 | 0.8580 | 0.8580 | 136,500 |
Mar 07, 2024 | 0.8400 | 0.8600 | 0.8250 | 0.8260 | 0.8260 | 56,700 |
Mar 06, 2024 | 0.8450 | 0.8570 | 0.7990 | 0.8520 | 0.8520 | 80,500 |
Mar 05, 2024 | 0.8250 | 0.8600 | 0.7950 | 0.8450 | 0.8450 | 83,700 |
Mar 04, 2024 | 0.8300 | 0.8570 | 0.7950 | 0.8520 | 0.8520 | 197,400 |
Mar 01, 2024 | 0.8000 | 0.8300 | 0.7850 | 0.8300 | 0.8300 | 44,100 |
Feb 29, 2024 | 0.8040 | 0.8200 | 0.7910 | 0.8200 | 0.8200 | 87,600 |
Feb 28, 2024 | 0.8040 | 0.8500 | 0.7900 | 0.8040 | 0.8040 | 57,500 |
Feb 27, 2024 | 0.8200 | 0.8400 | 0.8080 | 0.8270 | 0.8270 | 91,300 |
Feb 26, 2024 | 0.8100 | 0.8390 | 0.8100 | 0.8390 | 0.8390 | 45,500 |
Feb 23, 2024 | 0.8200 | 0.8400 | 0.8040 | 0.8390 | 0.8390 | 32,300 |
Feb 22, 2024 | 0.8100 | 0.8400 | 0.8050 | 0.8150 | 0.8150 | 120,000 |
Feb 21, 2024 | 0.7700 | 0.8260 | 0.7700 | 0.8100 | 0.8100 | 82,800 |
Feb 20, 2024 | 0.8000 | 0.8070 | 0.7650 | 0.7860 | 0.7860 | 125,200 |
Feb 16, 2024 | 0.9300 | 0.9300 | 0.8470 | 0.8500 | 0.8500 | 67,000 |
Feb 15, 2024 | 0.8500 | 0.9400 | 0.8500 | 0.8550 | 0.8550 | 23,800 |
Feb 14, 2024 | 0.8760 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 42,500 |
Feb 13, 2024 | 0.8400 | 0.8500 | 0.8250 | 0.8490 | 0.8490 | 48,800 |
Feb 12, 2024 | 0.8620 | 0.8840 | 0.8600 | 0.8600 | 0.8600 | 22,800 |
Feb 09, 2024 | 0.8620 | 0.8620 | 0.8330 | 0.8510 | 0.8510 | 39,400 |
Feb 08, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8690 | 0.8690 | 41,900 |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8880 | 0.8880 | 32,300 |
Feb 06, 2024 | 0.9110 | 0.9110 | 0.8860 | 0.8930 | 0.8930 | 46,400 |
Feb 05, 2024 | 0.9200 | 0.9200 | 0.8720 | 0.8910 | 0.8910 | 34,300 |
Feb 02, 2024 | 0.8790 | 0.9440 | 0.8790 | 0.9000 | 0.9000 | 15,300 |
Feb 01, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 72,500 |
Jan 31, 2024 | 0.9080 | 0.9490 | 0.8800 | 0.9170 | 0.9170 | 24,200 |
Jan 30, 2024 | 0.9100 | 0.9300 | 0.8120 | 0.8700 | 0.8700 | 52,100 |
Jan 29, 2024 | 0.9360 | 0.9360 | 0.9000 | 0.9130 | 0.9130 | 22,500 |
Jan 26, 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8950 | 0.8950 | 70,800 |
Jan 25, 2024 | 0.8800 | 0.9390 | 0.8800 | 0.9070 | 0.9070 | 13,900 |
Jan 24, 2024 | 0.9230 | 0.9230 | 0.8700 | 0.8700 | 0.8700 | 13,400 |
Jan 23, 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 37,400 |
Jan 22, 2024 | 0.8600 | 0.8820 | 0.8600 | 0.8700 | 0.8700 | 15,000 |
Jan 19, 2024 | 0.8510 | 0.8540 | 0.8300 | 0.8300 | 0.8300 | 21,900 |
Jan 18, 2024 | 0.8610 | 0.8880 | 0.8310 | 0.8310 | 0.8310 | 33,000 |
Jan 17, 2024 | 0.8860 | 0.8860 | 0.8500 | 0.8600 | 0.8600 | 13,900 |
Jan 16, 2024 | 0.8900 | 0.9000 | 0.8710 | 0.8710 | 0.8710 | 5,000 |
Jan 12, 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 32,400 |
Jan 11, 2024 | 0.8900 | 0.9430 | 0.8610 | 0.8720 | 0.8720 | 19,100 |
Jan 10, 2024 | 0.9050 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 11,600 |
Jan 09, 2024 | 0.9280 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 22,000 |
Jan 08, 2024 | 0.9730 | 0.9730 | 0.8800 | 0.9000 | 0.9000 | 97,700 |
Jan 05, 2024 | 0.9310 | 0.9410 | 0.8000 | 0.8660 | 0.8660 | 86,600 |
Jan 04, 2024 | 0.9400 | 0.9400 | 0.8940 | 0.9070 | 0.9070 | 39,800 |
Jan 03, 2024 | 0.9330 | 0.9330 | 0.8620 | 0.8800 | 0.8800 | 45,700 |
Jan 02, 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9470 | 0.9470 | 45,400 |
Dec 29, 2023 | 0.9800 | 1.0100 | 0.9470 | 0.9530 | 0.9530 | 133,600 |
Dec 28, 2023 | 1.0400 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 446,400 |
Dec 27, 2023 | 1.0500 | 1.0700 | 0.9890 | 1.0400 | 1.0400 | 382,500 |
Dec 26, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9490 | 0.9490 | 146,800 |
Dec 22, 2023 | 0.9300 | 0.9470 | 0.8900 | 0.9210 | 0.9210 | 180,300 |
Dec 21, 2023 | 0.9500 | 0.9700 | 0.8570 | 0.9200 | 0.9200 | 170,400 |
Dec 20, 2023 | 0.9850 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 442,600 |
Dec 19, 2023 | 0.8800 | 0.9250 | 0.8800 | 0.9040 | 0.9040 | 291,700 |
Dec 18, 2023 | 0.8620 | 0.9000 | 0.8480 | 0.8750 | 0.8750 | 582,600 |
Dec 15, 2023 | 0.8820 | 0.9000 | 0.8120 | 0.8270 | 0.8270 | 1,137,200 |
Dec 14, 2023 | 0.8300 | 0.8550 | 0.8100 | 0.8500 | 0.8500 | 329,200 |
Dec 13, 2023 | 0.7550 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 250,600 |
Dec 12, 2023 | 0.8100 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 1,081,600 |
Dec 11, 2023 | 0.7900 | 0.8120 | 0.7660 | 0.7850 | 0.7850 | 622,400 |
Dec 08, 2023 | 0.8100 | 0.8200 | 0.7900 | 0.8120 | 0.8120 | 296,600 |
Dec 07, 2023 | 0.8000 | 0.8000 | 0.7610 | 0.7900 | 0.7900 | 219,500 |
Dec 06, 2023 | 0.7800 | 0.7810 | 0.7530 | 0.7730 | 0.7730 | 612,900 |
Dec 05, 2023 | 0.7300 | 0.7620 | 0.7300 | 0.7440 | 0.7440 | 753,100 |
Dec 04, 2023 | 0.7400 | 0.7700 | 0.6670 | 0.7000 | 0.7000 | 4,719,800 |
Dec 01, 2023 | 0.7300 | 0.7570 | 0.6840 | 0.7430 | 0.7430 | 1,319,700 |
Nov 30, 2023 | 0.7400 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 654,400 |
Nov 29, 2023 | 0.7900 | 0.7900 | 0.7110 | 0.7410 | 0.7410 | 635,900 |
Nov 28, 2023 | 0.7800 | 0.8070 | 0.7700 | 0.7930 | 0.7930 | 55,000 |
Nov 27, 2023 | 0.8200 | 0.8200 | 0.6500 | 0.7880 | 0.7880 | 1,816,800 |
Nov 24, 2023 | 0.8000 | 0.8000 | 0.7940 | 0.8000 | 0.8000 | 157,600 |
Nov 22, 2023 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 272,000 |
Nov 21, 2023 | 0.8410 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 257,100 |
Nov 20, 2023 | 0.8700 | 0.8700 | 0.8410 | 0.8510 | 0.8510 | 165,800 |
Nov 17, 2023 | 0.8600 | 0.8720 | 0.8500 | 0.8700 | 0.8700 | 151,800 |
Nov 16, 2023 | 0.8600 | 0.8710 | 0.8300 | 0.8560 | 0.8560 | 127,700 |
Nov 15, 2023 | 0.8640 | 0.8930 | 0.8200 | 0.8500 | 0.8500 | 382,000 |
Nov 14, 2023 | 0.9330 | 0.9510 | 0.8500 | 0.8600 | 0.8600 | 1,951,300 |
Nov 13, 2023 | 0.9500 | 0.9600 | 0.9320 | 0.9340 | 0.9340 | 148,900 |
Nov 10, 2023 | 0.9700 | 0.9900 | 0.9280 | 0.9500 | 0.9500 | 237,000 |
Nov 09, 2023 | 0.9950 | 0.9970 | 0.9110 | 0.9250 | 0.9250 | 225,400 |
Nov 08, 2023 | 0.9900 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 288,200 |
Nov 07, 2023 | 0.9800 | 1.0000 | 0.9350 | 0.9800 | 0.9800 | 1,092,200 |
Nov 06, 2023 | 1.0400 | 1.0490 | 0.9500 | 1.0000 | 1.0000 | 385,300 |
Nov 03, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 555,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |