Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.8780 | 0.8780 | 0.8430 | 0.8600 | 0.8600 | 44,500 |
May 07, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 17,200 |
May 06, 2024 | 0.8900 | 0.9090 | 0.8890 | 0.9090 | 0.9090 | 39,600 |
May 03, 2024 | 0.8670 | 0.8930 | 0.8600 | 0.8910 | 0.8910 | 85,100 |
May 02, 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8650 | 0.8650 | 37,500 |
May 01, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 1,800 |
Apr 30, 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 14,700 |
Apr 29, 2024 | 0.8820 | 0.8860 | 0.8600 | 0.8730 | 0.8730 | 12,000 |
Apr 26, 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 11,700 |
Apr 25, 2024 | 0.8800 | 0.8800 | 0.8640 | 0.8700 | 0.8700 | 3,700 |
Apr 24, 2024 | 0.8450 | 0.8650 | 0.8450 | 0.8510 | 0.8510 | 10,600 |
Apr 23, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 55,500 |
Apr 22, 2024 | 0.8790 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 29,500 |
Apr 19, 2024 | 0.8720 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 5,800 |
Apr 18, 2024 | 0.8650 | 0.8750 | 0.8560 | 0.8630 | 0.8630 | 9,200 |
Apr 17, 2024 | 0.8960 | 0.8960 | 0.8500 | 0.8500 | 0.8500 | 9,200 |
Apr 16, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 54,100 |
Apr 15, 2024 | 0.8350 | 0.8860 | 0.8350 | 0.8800 | 0.8800 | 59,200 |
Apr 12, 2024 | 0.8730 | 0.8830 | 0.8600 | 0.8820 | 0.8820 | 21,500 |
Apr 11, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8650 | 0.8650 | 36,800 |
Apr 10, 2024 | 0.8730 | 0.8730 | 0.8590 | 0.8690 | 0.8690 | 12,200 |
Apr 09, 2024 | 0.8880 | 0.8930 | 0.8640 | 0.8880 | 0.8880 | 8,300 |
Apr 08, 2024 | 0.8810 | 0.8810 | 0.8390 | 0.8610 | 0.8610 | 53,200 |
Apr 05, 2024 | 0.8800 | 0.8800 | 0.8640 | 0.8730 | 0.8730 | 110,300 |
Apr 04, 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.8800 | 20,000 |
Apr 03, 2024 | 0.8800 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 16,200 |
Apr 02, 2024 | 0.8630 | 0.8800 | 0.8630 | 0.8800 | 0.8800 | 5,100 |
Apr 01, 2024 | 0.8500 | 0.8660 | 0.8500 | 0.8500 | 0.8500 | 5,200 |
Mar 28, 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 600 |
Mar 27, 2024 | 0.8380 | 0.8380 | 0.8330 | 0.8330 | 0.8330 | 17,000 |
Mar 26, 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8330 | 0.8330 | 24,400 |
Mar 25, 2024 | 0.8330 | 0.8360 | 0.8110 | 0.8300 | 0.8300 | 29,300 |
Mar 22, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 2,400 |
Mar 21, 2024 | 0.8560 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | 16,700 |
Mar 20, 2024 | 0.8350 | 0.8470 | 0.8280 | 0.8470 | 0.8470 | 10,300 |
Mar 19, 2024 | 0.8650 | 0.8650 | 0.8210 | 0.8370 | 0.8370 | 22,100 |
Mar 18, 2024 | 0.8570 | 0.8750 | 0.8570 | 0.8730 | 0.8730 | 8,000 |
Mar 15, 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8720 | 0.8720 | 25,400 |
Mar 14, 2024 | 0.8350 | 0.8650 | 0.8260 | 0.8450 | 0.8450 | 19,700 |
Mar 13, 2024 | 0.8430 | 0.8500 | 0.8280 | 0.8370 | 0.8370 | 20,300 |
Mar 12, 2024 | 0.8400 | 0.8420 | 0.8250 | 0.8300 | 0.8300 | 10,700 |
Mar 11, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 11,400 |
Mar 08, 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8280 | 0.8280 | 14,800 |
Mar 07, 2024 | 0.8300 | 0.8480 | 0.7600 | 0.8290 | 0.8290 | 53,800 |
Mar 06, 2024 | 0.7900 | 0.8220 | 0.7900 | 0.8220 | 0.8220 | 26,200 |
Mar 05, 2024 | 0.7800 | 0.8000 | 0.7780 | 0.8000 | 0.8000 | 33,300 |
Mar 04, 2024 | 0.7600 | 0.8110 | 0.7600 | 0.7780 | 0.7780 | 109,500 |
Mar 01, 2024 | 0.7650 | 0.7800 | 0.7640 | 0.7730 | 0.7730 | 155,900 |
Feb 29, 2024 | 0.7610 | 0.7810 | 0.7600 | 0.7810 | 0.7810 | 5,100 |
Feb 28, 2024 | 0.7760 | 0.7880 | 0.7740 | 0.7760 | 0.7760 | 29,200 |
Feb 27, 2024 | 0.7670 | 0.7730 | 0.7650 | 0.7700 | 0.7700 | 13,700 |
Feb 26, 2024 | 0.7740 | 0.7740 | 0.7660 | 0.7700 | 0.7700 | 32,900 |
Feb 23, 2024 | 0.7800 | 0.7950 | 0.7740 | 0.7950 | 0.7950 | 6,100 |
Feb 22, 2024 | 0.7880 | 0.7900 | 0.7790 | 0.7790 | 0.7790 | 42,500 |
Feb 21, 2024 | 0.8100 | 0.8100 | 0.7880 | 0.7880 | 0.7880 | 19,300 |
Feb 20, 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 13,300 |
Feb 16, 2024 | 0.7890 | 0.8100 | 0.7830 | 0.8100 | 0.8100 | 10,000 |
Feb 15, 2024 | 0.7750 | 0.7890 | 0.7700 | 0.7840 | 0.7840 | 50,000 |
Feb 14, 2024 | 0.7820 | 0.7900 | 0.7800 | 0.7820 | 0.7820 | 7,300 |
Feb 13, 2024 | 0.7820 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 47,900 |
Feb 12, 2024 | 0.8000 | 0.8050 | 0.7890 | 0.7890 | 0.7890 | 15,400 |
Feb 09, 2024 | 0.8000 | 0.8000 | 0.7890 | 0.7890 | 0.7890 | 3,700 |
Feb 08, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7920 | 0.7920 | 4,000 |
Feb 07, 2024 | 0.8000 | 0.8070 | 0.7900 | 0.7960 | 0.7960 | 25,700 |
Feb 06, 2024 | 0.7950 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 55,900 |
Feb 05, 2024 | 0.8260 | 0.8260 | 0.7900 | 0.7910 | 0.7910 | 13,200 |
Feb 02, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Feb 01, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 7,300 |
Jan 31, 2024 | 0.8120 | 0.8240 | 0.8050 | 0.8050 | 0.8050 | 5,300 |
Jan 30, 2024 | 0.7980 | 0.7980 | 0.7890 | 0.7900 | 0.7900 | 13,700 |
Jan 29, 2024 | 0.8100 | 0.8130 | 0.7760 | 0.7910 | 0.7910 | 43,400 |
Jan 26, 2024 | 0.8030 | 0.8150 | 0.7980 | 0.8130 | 0.8130 | 12,300 |
Jan 25, 2024 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 60,500 |
Jan 24, 2024 | 0.7960 | 0.8020 | 0.7950 | 0.8020 | 0.8020 | 36,400 |
Jan 23, 2024 | 0.8100 | 0.8100 | 0.7750 | 0.8020 | 0.8020 | 122,200 |
Jan 22, 2024 | 0.8210 | 0.8330 | 0.8190 | 0.8330 | 0.8330 | 7,000 |
Jan 19, 2024 | 0.8030 | 0.8250 | 0.8030 | 0.8250 | 0.8250 | 22,900 |
Jan 18, 2024 | 0.7860 | 0.8200 | 0.7860 | 0.8200 | 0.8200 | 15,600 |
Jan 17, 2024 | 0.7950 | 0.7970 | 0.7750 | 0.7750 | 0.7750 | 21,000 |
Jan 16, 2024 | 0.7920 | 0.7920 | 0.7870 | 0.7870 | 0.7870 | 20,200 |
Jan 12, 2024 | 0.7990 | 0.8130 | 0.7900 | 0.8020 | 0.8020 | 22,100 |
Jan 11, 2024 | 0.7970 | 0.8000 | 0.7970 | 0.7970 | 0.7970 | 6,700 |
Jan 10, 2024 | 0.8120 | 0.8220 | 0.8080 | 0.8220 | 0.8220 | 28,800 |
Jan 09, 2024 | 0.8100 | 0.8140 | 0.8100 | 0.8140 | 0.8140 | 10,500 |
Jan 08, 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8250 | 0.8250 | 33,200 |
Jan 05, 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 48,500 |
Jan 04, 2024 | 0.7960 | 0.8050 | 0.7860 | 0.8050 | 0.8050 | 36,000 |
Jan 03, 2024 | 0.8020 | 0.8050 | 0.8020 | 0.8030 | 0.8030 | 3,500 |
Jan 02, 2024 | 0.8250 | 0.8250 | 0.7950 | 0.8060 | 0.8060 | 38,900 |
Dec 29, 2023 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 14,600 |
Dec 28, 2023 | 0.8050 | 0.8400 | 0.8000 | 0.8320 | 0.8320 | 48,200 |
Dec 27, 2023 | 0.8050 | 0.8100 | 0.7960 | 0.7960 | 0.7960 | 87,100 |
Dec 26, 2023 | 0.8000 | 0.8030 | 0.8000 | 0.8030 | 0.8030 | 23,200 |
Dec 22, 2023 | 0.8200 | 0.8300 | 0.7950 | 0.7950 | 0.7950 | 84,200 |
Dec 21, 2023 | 0.8170 | 0.8200 | 0.8050 | 0.8130 | 0.8130 | 92,800 |
Dec 20, 2023 | 0.8230 | 0.8250 | 0.8100 | 0.8140 | 0.8140 | 17,400 |
Dec 19, 2023 | 0.8230 | 0.8450 | 0.8150 | 0.8250 | 0.8250 | 112,100 |
Dec 18, 2023 | 0.8450 | 0.8480 | 0.8370 | 0.8480 | 0.8480 | 15,100 |
Dec 15, 2023 | 0.8620 | 0.8620 | 0.8450 | 0.8450 | 0.8450 | 8,500 |
Dec 14, 2023 | 0.8770 | 0.8770 | 0.8500 | 0.8580 | 0.8580 | 34,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |