Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 38,000 |
May 06, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 7,500 |
May 03, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
May 02, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
May 01, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 18,500 |
Apr 30, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 41,000 |
Apr 29, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 35,600 |
Apr 26, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 59,200 |
Apr 25, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Apr 24, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 14,000 |
Apr 23, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 9,400 |
Apr 22, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 52,500 |
Apr 19, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 34,700 |
Apr 18, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 17,100 |
Apr 17, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 29,600 |
Apr 16, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 15,200 |
Apr 15, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,500 |
Apr 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
Apr 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,500 |
Apr 10, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,000 |
Apr 09, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 20,000 |
Apr 08, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 12,500 |
Apr 05, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 15,000 |
Apr 04, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 4,000 |
Apr 03, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 28,400 |
Apr 02, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 56,200 |
Apr 01, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 40,400 |
Mar 28, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 50,000 |
Mar 27, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 46,800 |
Mar 26, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
Mar 25, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 61,000 |
Mar 22, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 4,800 |
Mar 21, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,700 |
Mar 20, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 21,100 |
Mar 19, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 44,400 |
Mar 18, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 5,500 |
Mar 15, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 22,300 |
Mar 14, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 12,100 |
Mar 13, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 13,300 |
Mar 12, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 51,300 |
Mar 11, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 47,200 |
Mar 08, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 35,000 |
Mar 07, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 11,700 |
Mar 06, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 19,500 |
Mar 05, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 31,000 |
Mar 04, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 31,500 |
Mar 01, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 30,700 |
Feb 29, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 39,100 |
Feb 28, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 12,500 |
Feb 27, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 21,500 |
Feb 26, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 15,100 |
Feb 23, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 25,500 |
Feb 22, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 22,900 |
Feb 21, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,000 |
Feb 20, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 33,700 |
Feb 16, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 22,000 |
Feb 15, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 16,500 |
Feb 14, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
Feb 13, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,500 |
Feb 12, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 15,200 |
Feb 09, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 35,300 |
Feb 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
Feb 07, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 26,600 |
Feb 06, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,000 |
Feb 05, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 17,800 |
Feb 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 01, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 29,700 |
Jan 31, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 68,800 |
Jan 30, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 58,900 |
Jan 29, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 33,600 |
Jan 26, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 25,500 |
Jan 25, 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 35,000 |
Jan 24, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 18,600 |
Jan 23, 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 49,500 |
Jan 22, 2024 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 41,100 |
Jan 19, 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 47,400 |
Jan 18, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 32,900 |
Jan 17, 2024 | 1.0300 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 39,900 |
Jan 16, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 23,800 |
Jan 15, 2024 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 24,500 |
Jan 12, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 14,000 |
Jan 11, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 40,000 |
Jan 10, 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 23,000 |
Jan 09, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 30,500 |
Jan 08, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 2,000 |
Jan 05, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 8,000 |
Jan 04, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 3,500 |
Jan 03, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 5,500 |
Jan 02, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 3,000 |
Dec 29, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 7,500 |
Dec 28, 2023 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 16,500 |
Dec 27, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 26,500 |
Dec 22, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 68,600 |
Dec 21, 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 19,000 |
Dec 20, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 37,500 |
Dec 19, 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 37,000 |
Dec 18, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 52,000 |
Dec 15, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,000 |
Dec 14, 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 34,000 |
Dec 13, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 20,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |