Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 97,874 |
Apr 30, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 76,000 |
Apr 29, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 95,700 |
Apr 26, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 33,700 |
Apr 25, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 91,700 |
Apr 24, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 81,500 |
Apr 23, 2024 | 0.6700 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 98,400 |
Apr 22, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 123,800 |
Apr 19, 2024 | 0.6600 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 166,600 |
Apr 18, 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 116,700 |
Apr 17, 2024 | 0.7200 | 0.7400 | 0.6500 | 0.6600 | 0.6600 | 180,400 |
Apr 16, 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 208,800 |
Apr 15, 2024 | 0.7500 | 0.7500 | 0.6400 | 0.6600 | 0.6600 | 331,700 |
Apr 12, 2024 | 0.7700 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 458,300 |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 133,900 |
Apr 10, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 116,500 |
Apr 09, 2024 | 0.9000 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 316,400 |
Apr 08, 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 163,900 |
Apr 05, 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 104,400 |
Apr 04, 2024 | 0.8800 | 0.8900 | 0.8100 | 0.8300 | 0.8300 | 137,100 |
Apr 03, 2024 | 0.8400 | 0.8800 | 0.7900 | 0.8700 | 0.8700 | 172,200 |
Apr 02, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 179,100 |
Apr 01, 2024 | 0.9300 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 249,700 |
Mar 28, 2024 | 0.7900 | 0.9300 | 0.7900 | 0.9300 | 0.9300 | 490,600 |
Mar 27, 2024 | 0.7700 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 316,200 |
Mar 26, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 228,900 |
Mar 25, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 137,100 |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 75,000 |
Mar 21, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 208,600 |
Mar 20, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 147,900 |
Mar 19, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 199,700 |
Mar 18, 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 109,200 |
Mar 15, 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 226,400 |
Mar 14, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 246,600 |
Mar 13, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 109,700 |
Mar 12, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 89,800 |
Mar 11, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 178,600 |
Mar 08, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 86,300 |
Mar 07, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 116,500 |
Mar 06, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 183,300 |
Mar 05, 2024 | 0.7500 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 283,400 |
Mar 04, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 98,600 |
Mar 01, 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 190,700 |
Feb 29, 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 172,800 |
Feb 28, 2024 | 0.7800 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 190,800 |
Feb 27, 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 165,300 |
Feb 26, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 132,300 |
Feb 23, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 315,600 |
Feb 22, 2024 | 0.8400 | 0.8800 | 0.8350 | 0.8400 | 0.8400 | 194,400 |
Feb 21, 2024 | 0.8700 | 0.8800 | 0.8250 | 0.8300 | 0.8300 | 165,400 |
Feb 20, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 113,300 |
Feb 16, 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 150,500 |
Feb 15, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 33,300 |
Feb 14, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 90,600 |
Feb 13, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 167,400 |
Feb 12, 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 112,600 |
Feb 09, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 58,600 |
Feb 08, 2024 | 0.8000 | 0.9000 | 0.7700 | 0.8800 | 0.8800 | 291,600 |
Feb 07, 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 350,300 |
Feb 06, 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 168,200 |
Feb 05, 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 249,600 |
Feb 02, 2024 | 0.8500 | 0.9600 | 0.8400 | 0.9500 | 0.9500 | 257,900 |
Feb 01, 2024 | 0.9200 | 0.9400 | 0.8400 | 0.8800 | 0.8800 | 511,000 |
Jan 31, 2024 | 1.0500 | 1.0500 | 0.8800 | 0.9300 | 0.9300 | 619,200 |
Jan 30, 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 470,600 |
Jan 29, 2024 | 1.1800 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 237,100 |
Jan 26, 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1800 | 1.1800 | 141,500 |
Jan 25, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 69,500 |
Jan 24, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 101,600 |
Jan 23, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 109,100 |
Jan 22, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 189,400 |
Jan 19, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 156,200 |
Jan 18, 2024 | 1.0400 | 1.0400 | 0.9300 | 0.9700 | 0.9700 | 429,200 |
Jan 17, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 136,500 |
Jan 16, 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 280,700 |
Jan 15, 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 264,800 |
Jan 12, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 154,000 |
Jan 11, 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 300,900 |
Jan 10, 2024 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 224,100 |
Jan 09, 2024 | 1.3300 | 1.3300 | 1.2300 | 1.2600 | 1.2600 | 225,400 |
Jan 08, 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 125,200 |
Jan 05, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 76,800 |
Jan 04, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 81,800 |
Jan 03, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 264,700 |
Jan 02, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 146,700 |
Dec 29, 2023 | 1.2800 | 1.3300 | 1.2300 | 1.2800 | 1.2800 | 247,000 |
Dec 28, 2023 | 1.2300 | 1.3200 | 1.1900 | 1.2950 | 1.2950 | 327,700 |
Dec 27, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 254,300 |
Dec 22, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 96,500 |
Dec 21, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 84,300 |
Dec 20, 2023 | 1.2000 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 295,200 |
Dec 19, 2023 | 1.3000 | 1.3300 | 1.1800 | 1.2200 | 1.2200 | 444,500 |
Dec 18, 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 232,000 |
Dec 15, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 231,500 |
Dec 14, 2023 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 274,600 |
Dec 13, 2023 | 1.3900 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 326,400 |
Dec 12, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 140,000 |
Dec 11, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 84,800 |
Dec 08, 2023 | 1.3900 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 53,800 |
Dec 07, 2023 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 80,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |