Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 89,573 |
May 01, 2024 | 0.9000 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 61,400 |
Apr 30, 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 93,400 |
Apr 29, 2024 | 0.8300 | 0.9500 | 0.8100 | 0.9500 | 0.9500 | 103,900 |
Apr 26, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 18,100 |
Apr 25, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 192,400 |
Apr 24, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 166,700 |
Apr 23, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 36,900 |
Apr 22, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 109,600 |
Apr 19, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 37,300 |
Apr 18, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 131,200 |
Apr 17, 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 151,300 |
Apr 16, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 193,300 |
Apr 15, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 198,200 |
Apr 12, 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 90,300 |
Apr 11, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 108,000 |
Apr 10, 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 94,300 |
Apr 09, 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 44,400 |
Apr 08, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 228,800 |
Apr 05, 2024 | 0.9700 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 142,200 |
Apr 04, 2024 | 0.9900 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 98,600 |
Apr 03, 2024 | 0.9300 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 336,300 |
Apr 02, 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 181,600 |
Apr 01, 2024 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 95,000 |
Mar 28, 2024 | 0.9400 | 0.9900 | 0.8700 | 0.8800 | 0.8800 | 1,198,100 |
Mar 27, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 237,800 |
Mar 26, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 193,700 |
Mar 25, 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 116,200 |
Mar 22, 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 56,500 |
Mar 21, 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 159,800 |
Mar 20, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 49,300 |
Mar 19, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 180,500 |
Mar 18, 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 241,700 |
Mar 15, 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 195,000 |
Mar 14, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 367,300 |
Mar 13, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 499,300 |
Mar 12, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 83,200 |
Mar 11, 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 205,600 |
Mar 08, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 60,600 |
Mar 07, 2024 | 0.9800 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 158,800 |
Mar 06, 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 158,000 |
Mar 05, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 85,900 |
Mar 04, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 423,400 |
Mar 01, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 268,500 |
Feb 29, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 166,500 |
Feb 28, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 108,600 |
Feb 27, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 86,900 |
Feb 26, 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 177,300 |
Feb 23, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 286,400 |
Feb 22, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 112,500 |
Feb 21, 2024 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 378,900 |
Feb 20, 2024 | 0.9900 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 580,500 |
Feb 16, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 101,600 |
Feb 15, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 135,700 |
Feb 14, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 362,000 |
Feb 13, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 267,900 |
Feb 12, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 376,400 |
Feb 09, 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 377,500 |
Feb 08, 2024 | 0.9700 | 0.9800 | 0.9100 | 0.9600 | 0.9600 | 143,700 |
Feb 07, 2024 | 0.9500 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 284,000 |
Feb 06, 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 103,800 |
Feb 05, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 232,400 |
Feb 02, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 447,500 |
Feb 01, 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 658,600 |
Jan 31, 2024 | 1.0700 | 1.0800 | 0.9200 | 1.0100 | 1.0100 | 6,751,600 |
Jan 30, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 809,400 |
Jan 29, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 813,400 |
Jan 26, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 506,200 |
Jan 25, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 243,800 |
Jan 24, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 566,800 |
Jan 23, 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 169,000 |
Jan 22, 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 187,000 |
Jan 19, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 158,900 |
Jan 18, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 143,400 |
Jan 17, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 195,000 |
Jan 16, 2024 | 1.0300 | 1.1500 | 0.9800 | 1.1100 | 1.1100 | 635,500 |
Jan 15, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 636,800 |
Jan 12, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 486,900 |
Jan 11, 2024 | 0.9000 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 392,400 |
Jan 10, 2024 | 0.8500 | 0.9700 | 0.8500 | 0.9400 | 0.9400 | 391,600 |
Jan 09, 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 379,700 |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 199,700 |
Jan 05, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 125,300 |
Jan 04, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 324,800 |
Jan 03, 2024 | 0.7500 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 221,700 |
Jan 02, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 99,100 |
Dec 29, 2023 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 73,600 |
Dec 28, 2023 | 0.7200 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 126,700 |
Dec 27, 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 60,600 |
Dec 22, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 174,200 |
Dec 21, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 342,500 |
Dec 20, 2023 | 0.6700 | 0.7300 | 0.6700 | 0.7300 | 0.7300 | 183,300 |
Dec 19, 2023 | 0.7200 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 349,400 |
Dec 18, 2023 | 0.7200 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 130,700 |
Dec 15, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 481,600 |
Dec 14, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 210,600 |
Dec 13, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 122,900 |
Dec 12, 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 23,700 |
Dec 11, 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 49,500 |
Dec 08, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 207,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |