Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 103,800 |
Apr 25, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 33,600 |
Apr 24, 2024 | 0.8500 | 0.9100 | 0.8200 | 0.8800 | 0.8800 | 138,500 |
Apr 23, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 30,900 |
Apr 22, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 57,900 |
Apr 19, 2024 | 0.9100 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 114,600 |
Apr 18, 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 115,700 |
Apr 17, 2024 | 0.7900 | 0.9500 | 0.7700 | 0.8800 | 0.8800 | 137,300 |
Apr 16, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 49,200 |
Apr 15, 2024 | 0.7700 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 86,500 |
Apr 12, 2024 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 191,400 |
Apr 11, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 83,700 |
Apr 10, 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 104,500 |
Apr 09, 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 139,500 |
Apr 08, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 151,300 |
Apr 05, 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9300 | 0.9300 | 214,700 |
Apr 04, 2024 | 1.1500 | 1.1800 | 1.0300 | 1.0300 | 1.0300 | 126,700 |
Apr 03, 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 79,600 |
Apr 02, 2024 | 1.0700 | 1.1100 | 0.9800 | 1.0600 | 1.0600 | 185,100 |
Apr 01, 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1100 | 1.1100 | 147,100 |
Mar 28, 2024 | 1.2500 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 234,300 |
Mar 27, 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 199,600 |
Mar 26, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 166,800 |
Mar 25, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 85,500 |
Mar 22, 2024 | 1.2600 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 121,700 |
Mar 21, 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 87,600 |
Mar 20, 2024 | 1.1800 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 91,400 |
Mar 19, 2024 | 1.3200 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 156,400 |
Mar 18, 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 106,700 |
Mar 15, 2024 | 1.3900 | 1.4400 | 1.2300 | 1.2900 | 1.2900 | 212,100 |
Mar 14, 2024 | 1.1500 | 1.4000 | 1.1000 | 1.3700 | 1.3700 | 423,400 |
Mar 13, 2024 | 1.1400 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 121,600 |
Mar 12, 2024 | 1.0100 | 1.1800 | 1.0100 | 1.1500 | 1.1500 | 318,400 |
Mar 11, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 84,900 |
Mar 08, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 116,500 |
Mar 07, 2024 | 0.9900 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 70,500 |
Mar 06, 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 127,400 |
Mar 05, 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 157,300 |
Mar 04, 2024 | 0.9700 | 1.0500 | 0.9400 | 1.0200 | 1.0200 | 853,100 |
Mar 01, 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 100,200 |
Feb 29, 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 111,300 |
Feb 28, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 89,000 |
Feb 27, 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 78,000 |
Feb 26, 2024 | 0.9600 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 75,900 |
Feb 23, 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 88,700 |
Feb 22, 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 106,600 |
Feb 21, 2024 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | 0.8800 | 170,200 |
Feb 20, 2024 | 1.0100 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 123,000 |
Feb 16, 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 189,200 |
Feb 15, 2024 | 0.9500 | 1.1100 | 0.9300 | 1.0600 | 1.0600 | 465,100 |
Feb 14, 2024 | 0.7900 | 0.9800 | 0.7900 | 0.9500 | 0.9500 | 555,900 |
Feb 13, 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 93,000 |
Feb 12, 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 436,100 |
Feb 09, 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 160,600 |
Feb 08, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 170,000 |
Feb 07, 2024 | 0.7500 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 188,200 |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 121,900 |
Feb 05, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 111,700 |
Feb 02, 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 171,800 |
Feb 01, 2024 | 0.7900 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 229,000 |
Jan 31, 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 226,800 |
Jan 30, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 59,500 |
Jan 29, 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 74,700 |
Jan 26, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 65,600 |
Jan 25, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 180,900 |
Jan 24, 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8100 | 0.8100 | 431,600 |
Jan 23, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 216,400 |
Jan 22, 2024 | 0.7300 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 176,300 |
Jan 19, 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7300 | 0.7300 | 348,200 |
Jan 18, 2024 | 0.7200 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 442,900 |
Jan 17, 2024 | 0.6600 | 0.7400 | 0.6400 | 0.7400 | 0.7400 | 580,400 |
Jan 16, 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 224,500 |
Jan 12, 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 401,600 |
Jan 11, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 298,800 |
Jan 10, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 316,900 |
Jan 09, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 236,500 |
Jan 08, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 118,100 |
Jan 05, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 302,000 |
Jan 04, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 102,800 |
Jan 03, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 169,200 |
Jan 02, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 162,700 |
Dec 29, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 339,400 |
Dec 28, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 636,400 |
Dec 27, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 309,700 |
Dec 26, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 356,500 |
Dec 22, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 360,900 |
Dec 21, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 328,600 |
Dec 20, 2023 | 0.5300 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 416,400 |
Dec 19, 2023 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 306,000 |
Dec 18, 2023 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 387,200 |
Dec 15, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 335,900 |
Dec 14, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 450,500 |
Dec 13, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 179,700 |
Dec 12, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 285,700 |
Dec 11, 2023 | 0.6300 | 0.6600 | 0.5800 | 0.6100 | 0.6100 | 558,500 |
Dec 08, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 182,000 |
Dec 07, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 231,500 |
Dec 06, 2023 | 0.6400 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 502,200 |
Dec 05, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 183,300 |
Dec 04, 2023 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 564,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |