Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.2050 | 1.2050 | 1.1500 | 1.1557 | 1.1557 | 21,555 |
May 08, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 16,000 |
May 07, 2024 | 1.2500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 58,800 |
May 06, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 102,300 |
May 03, 2024 | 1.3900 | 1.4500 | 1.1740 | 1.3200 | 1.3200 | 89,900 |
May 02, 2024 | 1.2900 | 1.3000 | 1.1600 | 1.1950 | 1.1950 | 65,900 |
May 01, 2024 | 1.1950 | 1.2300 | 1.1520 | 1.2000 | 1.2000 | 21,000 |
Apr 30, 2024 | 1.2200 | 1.2360 | 1.1400 | 1.1800 | 1.1800 | 5,700 |
Apr 29, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 48,900 |
Apr 26, 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 47,400 |
Apr 25, 2024 | 1.2700 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 38,100 |
Apr 24, 2024 | 1.2100 | 1.3000 | 1.1300 | 1.1900 | 1.1900 | 37,400 |
Apr 23, 2024 | 1.1100 | 1.3200 | 1.1100 | 1.2300 | 1.2300 | 52,100 |
Apr 22, 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 28,000 |
Apr 19, 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1700 | 1.1700 | 39,700 |
Apr 18, 2024 | 1.1590 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 42,800 |
Apr 17, 2024 | 1.1100 | 1.2330 | 1.1000 | 1.1500 | 1.1500 | 30,600 |
Apr 16, 2024 | 1.2100 | 1.2440 | 1.1300 | 1.1400 | 1.1400 | 47,200 |
Apr 15, 2024 | 1.4500 | 1.5100 | 1.2000 | 1.2100 | 1.2100 | 178,100 |
Apr 12, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 321,700 |
Apr 11, 2024 | 1.0700 | 1.4400 | 1.0500 | 1.3900 | 1.3900 | 904,400 |
Apr 10, 2024 | 1.1500 | 1.2500 | 1.0750 | 1.1050 | 1.1050 | 69,000 |
Apr 09, 2024 | 1.1400 | 1.1870 | 1.0300 | 1.0500 | 1.0500 | 75,500 |
Apr 08, 2024 | 0.9000 | 1.1100 | 0.9000 | 1.0300 | 1.0300 | 124,800 |
Apr 05, 2024 | 0.9500 | 0.9910 | 0.9500 | 0.9570 | 0.9570 | 9,500 |
Apr 04, 2024 | 0.8700 | 1.0000 | 0.8700 | 0.9500 | 0.9500 | 25,300 |
Apr 03, 2024 | 0.9280 | 0.9700 | 0.8800 | 0.8880 | 0.8880 | 17,000 |
Apr 02, 2024 | 0.8950 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 12,300 |
Apr 01, 2024 | 0.9400 | 0.9600 | 0.8700 | 0.8900 | 0.8900 | 47,700 |
Mar 28, 2024 | 0.9400 | 0.9910 | 0.9300 | 0.9400 | 0.9400 | 10,500 |
Mar 27, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 4,500 |
Mar 26, 2024 | 0.9670 | 1.0100 | 0.9360 | 0.9900 | 0.9900 | 16,100 |
Mar 25, 2024 | 1.0100 | 1.0100 | 0.9100 | 0.9900 | 0.9900 | 24,600 |
Mar 22, 2024 | 1.0150 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 20,500 |
Mar 21, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 24,700 |
Mar 20, 2024 | 0.9600 | 1.0500 | 0.9510 | 0.9900 | 0.9900 | 44,800 |
Mar 19, 2024 | 1.0900 | 1.0900 | 0.9690 | 1.0000 | 1.0000 | 24,900 |
Mar 18, 2024 | 0.9100 | 1.0690 | 0.9100 | 1.0400 | 1.0400 | 42,900 |
Mar 15, 2024 | 0.8500 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 100,000 |
Mar 14, 2024 | 1.0500 | 1.0500 | 0.8000 | 0.8500 | 0.8500 | 92,900 |
Mar 13, 2024 | 1.1100 | 1.1400 | 1.0200 | 1.0700 | 1.0700 | 131,000 |
Mar 12, 2024 | 1.0300 | 1.3150 | 0.9500 | 1.2000 | 1.2000 | 413,800 |
Mar 11, 2024 | 0.9220 | 1.1100 | 0.9150 | 1.0600 | 1.0600 | 119,400 |
Mar 08, 2024 | 0.9600 | 0.9760 | 0.8600 | 0.9400 | 0.9400 | 71,400 |
Mar 07, 2024 | 0.8850 | 0.9500 | 0.8020 | 0.8810 | 0.8810 | 27,500 |
Mar 06, 2024 | 0.8500 | 0.8510 | 0.8000 | 0.8500 | 0.8500 | 59,000 |
Mar 05, 2024 | 0.9430 | 0.9430 | 0.8600 | 0.8880 | 0.8880 | 24,800 |
Mar 04, 2024 | 0.9330 | 0.9500 | 0.9140 | 0.9400 | 0.9400 | 7,000 |
Mar 01, 2024 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 3,100 |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 23,000 |
Feb 28, 2024 | 0.9300 | 0.9380 | 0.8600 | 0.8650 | 0.8650 | 16,900 |
Feb 27, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 20,700 |
Feb 26, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 6,600 |
Feb 23, 2024 | 0.8900 | 0.9310 | 0.8800 | 0.9200 | 0.9200 | 8,200 |
Feb 22, 2024 | 0.9460 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 26,700 |
Feb 21, 2024 | 0.9300 | 0.9300 | 0.9010 | 0.9010 | 0.9010 | 9,600 |
Feb 20, 2024 | 0.9890 | 0.9890 | 0.8800 | 0.9250 | 0.9250 | 17,900 |
Feb 16, 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | 5,000 |
Feb 15, 2024 | 0.8400 | 0.9970 | 0.8400 | 0.9970 | 0.9970 | 57,900 |
Feb 14, 2024 | 0.7760 | 0.9400 | 0.7760 | 0.9000 | 0.9000 | 34,200 |
Feb 13, 2024 | 0.9750 | 0.9750 | 0.7700 | 0.8000 | 0.8000 | 85,900 |
Feb 12, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9750 | 0.9750 | 18,700 |
Feb 09, 2024 | 0.9960 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 25,200 |
Feb 08, 2024 | 0.9520 | 1.1000 | 0.9520 | 0.9800 | 0.9800 | 23,800 |
Feb 07, 2024 | 0.9680 | 1.1600 | 0.9100 | 0.9820 | 0.9820 | 52,700 |
Feb 06, 2024 | 0.9750 | 1.0000 | 0.8910 | 0.9500 | 0.9500 | 39,800 |
Feb 05, 2024 | 0.9230 | 1.0000 | 0.9230 | 0.9600 | 0.9600 | 19,200 |
Feb 02, 2024 | 1.0100 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 8,700 |
Feb 01, 2024 | 1.0000 | 1.0700 | 0.9700 | 1.0700 | 1.0700 | 44,700 |
Jan 31, 2024 | 0.9990 | 1.0800 | 0.9530 | 1.0000 | 1.0000 | 92,100 |
Jan 30, 2024 | 0.9600 | 1.0900 | 0.9300 | 0.9700 | 0.9700 | 140,700 |
Jan 29, 2024 | 0.9010 | 0.9650 | 0.8890 | 0.9100 | 0.9100 | 39,000 |
Jan 26, 2024 | 0.9090 | 0.9750 | 0.9000 | 0.9300 | 0.9300 | 44,800 |
Jan 25, 2024 | 0.9870 | 0.9910 | 0.9260 | 0.9260 | 0.9260 | 28,400 |
Jan 24, 2024 | 0.9600 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 46,900 |
Jan 23, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 24,600 |
Jan 22, 2024 | 1.0300 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 22,900 |
Jan 19, 2024 | 0.9990 | 1.0500 | 0.9000 | 1.0300 | 1.0300 | 130,500 |
Jan 18, 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 158,100 |
Jan 17, 2024 | 1.1300 | 1.1590 | 1.0600 | 1.1300 | 1.1300 | 34,000 |
Jan 16, 2024 | 1.2700 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 75,300 |
Jan 12, 2024 | 1.1400 | 1.2800 | 1.1400 | 1.2400 | 1.2400 | 215,200 |
Jan 11, 2024 | 1.1500 | 1.1600 | 1.0300 | 1.1300 | 1.1300 | 262,700 |
Jan 10, 2024 | 1.0900 | 1.1600 | 1.0200 | 1.1600 | 1.1600 | 1,669,600 |
Jan 09, 2024 | 1.0600 | 1.2300 | 1.0400 | 1.1800 | 1.1800 | 428,100 |
Jan 08, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 97,000 |
Jan 05, 2024 | 1.0400 | 1.1900 | 1.0400 | 1.1100 | 1.1100 | 249,600 |
Jan 04, 2024 | 1.0700 | 1.1720 | 1.0000 | 1.0400 | 1.0400 | 167,800 |
Jan 03, 2024 | 1.0300 | 1.3400 | 0.9500 | 1.1800 | 1.1800 | 905,800 |
Jan 02, 2024 | 1.2600 | 1.2600 | 0.9500 | 1.0310 | 1.0310 | 254,300 |
Dec 29, 2023 | 1.2000 | 1.2730 | 1.2000 | 1.2300 | 1.2300 | 80,300 |
Dec 28, 2023 | 1.2900 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 112,900 |
Dec 27, 2023 | 1.5100 | 1.5100 | 1.1500 | 1.2500 | 1.2500 | 235,200 |
Dec 26, 2023 | 1.6900 | 1.7150 | 1.5100 | 1.5500 | 1.5500 | 146,300 |
Dec 22, 2023 | 1.6500 | 1.7900 | 1.5100 | 1.7000 | 1.7000 | 258,900 |
Dec 21, 2023 | 1.5700 | 2.0400 | 1.5700 | 1.6700 | 1.6700 | 935,200 |
Dec 20, 2023 | 1.6800 | 1.6980 | 1.5200 | 1.5700 | 1.5700 | 247,500 |
Dec 19, 2023 | 2.0200 | 2.3500 | 1.6200 | 1.7200 | 1.7200 | 1,690,800 |
Dec 18, 2023 | 1.6800 | 2.2200 | 1.5000 | 1.7800 | 1.7800 | 386,900 |
Dec 15, 2023 | 1.6700 | 1.7500 | 1.6000 | 1.6800 | 1.6800 | 127,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |