Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 17,500 |
Apr 25, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 51,900 |
Apr 24, 2024 | 0.7100 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 52,300 |
Apr 23, 2024 | 0.7500 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 190,600 |
Apr 22, 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 52,100 |
Apr 19, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 12,200 |
Apr 18, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 41,300 |
Apr 17, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 53,200 |
Apr 16, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 5,000 |
Apr 15, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 16,100 |
Apr 12, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 91,100 |
Apr 11, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 35,800 |
Apr 10, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 31,900 |
Apr 09, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 83,000 |
Apr 08, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 73,700 |
Apr 05, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 23,100 |
Apr 04, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 34,000 |
Apr 03, 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 13,600 |
Apr 02, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 24,500 |
Apr 01, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 21,300 |
Mar 28, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 15,700 |
Mar 27, 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 59,000 |
Mar 26, 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 20,500 |
Mar 25, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 34,100 |
Mar 22, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 64,500 |
Mar 21, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 8,500 |
Mar 20, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 22,600 |
Mar 19, 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 10,800 |
Mar 18, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 17,900 |
Mar 15, 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 9,800 |
Mar 14, 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 42,400 |
Mar 13, 2024 | 0.9300 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 56,700 |
Mar 12, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 75,900 |
Mar 11, 2024 | 0.8200 | 0.9500 | 0.8000 | 0.9400 | 0.9400 | 119,000 |
Mar 08, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 74,100 |
Mar 07, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 61,500 |
Mar 06, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 62,700 |
Mar 05, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 24,400 |
Mar 04, 2024 | 0.8300 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 135,700 |
Mar 01, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 84,200 |
Feb 29, 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 66,100 |
Feb 28, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 65,600 |
Feb 27, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 135,200 |
Feb 26, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 69,100 |
Feb 23, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 50,700 |
Feb 22, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 25,400 |
Feb 21, 2024 | 0.8900 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 25,500 |
Feb 20, 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 31,600 |
Feb 16, 2024 | 0.8800 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 68,900 |
Feb 15, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 105,300 |
Feb 14, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 32,100 |
Feb 13, 2024 | 0.9500 | 0.9800 | 0.8900 | 0.9300 | 0.9300 | 70,700 |
Feb 12, 2024 | 0.9000 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 83,800 |
Feb 09, 2024 | 0.9400 | 1.0000 | 0.9200 | 0.9700 | 0.9700 | 58,600 |
Feb 08, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 62,000 |
Feb 07, 2024 | 1.0100 | 1.0200 | 0.9000 | 1.0100 | 1.0100 | 70,600 |
Feb 06, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 56,200 |
Feb 05, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 32,000 |
Feb 02, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 34,700 |
Feb 01, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 55,400 |
Jan 31, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 29,200 |
Jan 30, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 14,600 |
Jan 29, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 236,900 |
Jan 26, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 30,400 |
Jan 25, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 28,900 |
Jan 24, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 39,300 |
Jan 23, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 81,500 |
Jan 22, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 167,600 |
Jan 19, 2024 | 0.9100 | 1.0300 | 0.8800 | 1.0300 | 1.0300 | 99,600 |
Jan 18, 2024 | 0.8200 | 0.9100 | 0.8100 | 0.8800 | 0.8800 | 65,700 |
Jan 17, 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 90,900 |
Jan 16, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 65,400 |
Jan 15, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 19,700 |
Jan 12, 2024 | 0.7800 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 67,300 |
Jan 11, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 45,300 |
Jan 10, 2024 | 0.7900 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 72,300 |
Jan 09, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 31,400 |
Jan 08, 2024 | 0.7900 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 210,300 |
Jan 05, 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 67,400 |
Jan 04, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 19,600 |
Jan 03, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 58,200 |
Jan 02, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 23,300 |
Dec 29, 2023 | 0.7800 | 0.8200 | 0.7700 | 0.8100 | 0.8100 | 72,200 |
Dec 28, 2023 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 41,300 |
Dec 27, 2023 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 96,500 |
Dec 22, 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 53,600 |
Dec 21, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 14,100 |
Dec 20, 2023 | 0.8200 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 47,000 |
Dec 19, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 27,600 |
Dec 18, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 91,600 |
Dec 15, 2023 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 143,400 |
Dec 14, 2023 | 0.8300 | 0.8800 | 0.7900 | 0.8200 | 0.8200 | 156,600 |
Dec 13, 2023 | 0.9200 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 97,900 |
Dec 12, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 27,400 |
Dec 11, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 43,400 |
Dec 08, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 27,600 |
Dec 07, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 55,800 |
Dec 06, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 50,000 |
Dec 05, 2023 | 0.9200 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 129,400 |
Dec 04, 2023 | 0.9100 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 320,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |