Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 12,110 |
May 02, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 12,900 |
May 01, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,300 |
Apr 30, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 15,200 |
Apr 29, 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 9,600 |
Apr 26, 2024 | 1.0500 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 43,200 |
Apr 25, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 48,600 |
Apr 24, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 14,800 |
Apr 23, 2024 | 1.0100 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 67,300 |
Apr 22, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 22,200 |
Apr 19, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 39,200 |
Apr 18, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 53,400 |
Apr 17, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 19,400 |
Apr 16, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 10,000 |
Apr 15, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 16,100 |
Apr 12, 2024 | 1.1800 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 38,000 |
Apr 11, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 61,800 |
Apr 10, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 27,200 |
Apr 09, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 20,800 |
Apr 08, 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 74,000 |
Apr 05, 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 90,800 |
Apr 04, 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 126,900 |
Apr 03, 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 125,400 |
Apr 02, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 94,200 |
Apr 01, 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 63,300 |
Mar 28, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 76,100 |
Mar 27, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 36,000 |
Mar 26, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 11,000 |
Mar 25, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 25,900 |
Mar 22, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 70,300 |
Mar 21, 2024 | 0.9000 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 153,100 |
Mar 20, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,400 |
Mar 19, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 9,000 |
Mar 18, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 7,900 |
Mar 15, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 12,200 |
Mar 14, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 17,500 |
Mar 13, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 18,300 |
Mar 12, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 29,900 |
Mar 11, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 119,300 |
Mar 08, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 119,300 |
Mar 07, 2024 | 0.9000 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 222,000 |
Mar 06, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | 0.9000 | 79,700 |
Mar 05, 2024 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 123,500 |
Mar 04, 2024 | 0.6700 | 0.7800 | 0.6700 | 0.7800 | 0.7800 | 38,600 |
Mar 01, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 28,000 |
Feb 29, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 81,800 |
Feb 28, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 43,800 |
Feb 27, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 74,400 |
Feb 26, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 41,100 |
Feb 23, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 38,200 |
Feb 22, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 13,000 |
Feb 21, 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 40,800 |
Feb 20, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 30,500 |
Feb 16, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 21,900 |
Feb 15, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 48,600 |
Feb 14, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 14,900 |
Feb 13, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 77,700 |
Feb 12, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Feb 09, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 22,900 |
Feb 08, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 20,300 |
Feb 07, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 39,400 |
Feb 06, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 2,800 |
Feb 05, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 10,100 |
Feb 02, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 11,000 |
Feb 01, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 75,200 |
Jan 31, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 54,000 |
Jan 30, 2024 | 0.6800 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 40,300 |
Jan 29, 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7100 | 0.7100 | 6,200 |
Jan 26, 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7300 | 0.7300 | 27,600 |
Jan 25, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 5,500 |
Jan 24, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 27,000 |
Jan 23, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 43,500 |
Jan 22, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 17,300 |
Jan 19, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 97,700 |
Jan 18, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 43,100 |
Jan 17, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 14,400 |
Jan 16, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 59,000 |
Jan 15, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,800 |
Jan 12, 2024 | 0.7400 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 60,700 |
Jan 11, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 16,500 |
Jan 10, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 30,300 |
Jan 09, 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 10,500 |
Jan 08, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 10,300 |
Jan 05, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 8,500 |
Jan 04, 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 27,400 |
Jan 03, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 58,200 |
Jan 02, 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 10,600 |
Dec 29, 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 10,200 |
Dec 28, 2023 | 0.8600 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 51,000 |
Dec 27, 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 93,200 |
Dec 22, 2023 | 0.7400 | 0.8200 | 0.7400 | 0.7900 | 0.7900 | 96,200 |
Dec 21, 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 13,400 |
Dec 20, 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 23,500 |
Dec 19, 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 34,200 |
Dec 18, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 137,800 |
Dec 15, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,500 |
Dec 14, 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 140,700 |
Dec 13, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 14,500 |
Dec 12, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 34,200 |
Dec 11, 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 16,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |