Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
May 01, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Apr 30, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Apr 29, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 19,100 |
Apr 26, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Apr 25, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 3,400 |
Apr 24, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 200 |
Apr 23, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 12,100 |
Apr 22, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 2,700 |
Apr 19, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 600 |
Apr 18, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
Apr 17, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 16, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 15, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 12, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 35,300 |
Apr 11, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 13,800 |
Apr 10, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 17,700 |
Apr 09, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 85,400 |
Apr 08, 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 84,400 |
Apr 05, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 16,300 |
Apr 04, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 328,400 |
Apr 03, 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 69,200 |
Apr 02, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 3,600 |
Apr 01, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 100 |
Mar 28, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,800 |
Mar 27, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 12,700 |
Mar 26, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,600 |
Mar 25, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,900 |
Mar 22, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,100 |
Mar 21, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 3,600 |
Mar 20, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 45,400 |
Mar 19, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,100 |
Mar 18, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 6,700 |
Mar 15, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 19,100 |
Mar 14, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 7,200 |
Mar 13, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 13,100 |
Mar 12, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Mar 11, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
Mar 08, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 21,200 |
Mar 07, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
Mar 06, 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 95,800 |
Mar 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
Mar 04, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 19,600 |
Mar 01, 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 10,500 |
Feb 29, 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 7,100 |
Feb 28, 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 24,600 |
Feb 27, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 3,900 |
Feb 26, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 9,300 |
Feb 23, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 29,000 |
Feb 22, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,600 |
Feb 21, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 5,000 |
Feb 20, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,000 |
Feb 16, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,100 |
Feb 15, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
Feb 14, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
Feb 13, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,100 |
Feb 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
Feb 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 08, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 7,100 |
Feb 07, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,400 |
Feb 06, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 6,900 |
Feb 05, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 3,400 |
Feb 02, 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 15,800 |
Feb 01, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 12,400 |
Jan 31, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 44,000 |
Jan 30, 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 261,800 |
Jan 29, 2024 | 1.1400 | 1.1850 | 0.8900 | 0.8900 | 0.8900 | 803,400 |
Jan 26, 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 108,700 |
Jan 25, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 21,900 |
Jan 24, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 19,400 |
Jan 23, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 2,400 |
Jan 22, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 45,600 |
Jan 19, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 5,400 |
Jan 18, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 26,000 |
Jan 17, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 28,400 |
Jan 16, 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 34,000 |
Jan 15, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 9,800 |
Jan 12, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 4,600 |
Jan 11, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 9,200 |
Jan 10, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 38,000 |
Jan 09, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 22,000 |
Jan 08, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 15,900 |
Jan 05, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,900 |
Jan 04, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 6,100 |
Jan 03, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 29,500 |
Jan 02, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,400 |
Dec 29, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 22,300 |
Dec 28, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 3,500 |
Dec 27, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 12,200 |
Dec 22, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 10,700 |
Dec 21, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,100 |
Dec 20, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 7,300 |
Dec 19, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 10,200 |
Dec 18, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 5,100 |
Dec 15, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 18,200 |
Dec 14, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 1,700 |
Dec 13, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,100 |
Dec 12, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 12,000 |
Dec 11, 2023 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 5,400 |
Dec 08, 2023 | 1.3500 | 1.3500 | 1.2500 | 1.3400 | 1.3400 | 28,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |