Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 1,352 |
Mar 27, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 771 |
Mar 26, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 11,063 |
Mar 25, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 2,074 |
Mar 22, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 7,949 |
Mar 21, 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 2,941 |
Mar 20, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 6,944 |
Mar 19, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 7,078 |
Mar 18, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 9,552 |
Mar 15, 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,555 |
Mar 14, 2024 | 1.1100 | 1.1100 | 1.0950 | 1.1050 | 1.1050 | 18,401 |
Mar 13, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 4,044 |
Mar 12, 2024 | 1.1250 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 15,214 |
Mar 08, 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 5,074 |
Mar 07, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 4,733 |
Mar 06, 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1300 | 1.1300 | 2,916 |
Mar 05, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 9,999 |
Mar 04, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 9,324 |
Mar 01, 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 2,692 |
Feb 29, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 23,646 |
Feb 28, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 6,408 |
Feb 27, 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 5,120 |
Feb 26, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 10,724 |
Feb 23, 2024 | 1.1300 | 1.1400 | 1.1150 | 1.1200 | 1.1200 | 23,787 |
Feb 22, 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1300 | 1.1300 | 32,340 |
Feb 21, 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 2,304 |
Feb 20, 2024 | 1.1050 | 1.1100 | 1.0950 | 1.1100 | 1.1100 | 10,553 |
Feb 19, 2024 | 1.1150 | 1.1150 | 1.0950 | 1.1150 | 1.1150 | 8,308 |
Feb 15, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 5,222 |
Feb 14, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 2,965 |
Feb 13, 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1100 | 1.1100 | 9,112 |
Feb 12, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 14,681 |
Feb 09, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 23,036 |
Feb 08, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 4,874 |
Feb 07, 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0900 | 1.0900 | 21,526 |
Feb 06, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 16,757 |
Feb 05, 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 31,537 |
Feb 02, 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0800 | 1.0800 | 1,365 |
Feb 01, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 26,860 |
Jan 31, 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 3,622 |
Jan 30, 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 1,228 |
Jan 29, 2024 | 1.0750 | 1.0750 | 1.0650 | 1.0700 | 1.0700 | 4,479 |
Jan 26, 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 3,471 |
Jan 25, 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 2,244 |
Jan 24, 2024 | 1.0650 | 1.0750 | 1.0500 | 1.0700 | 1.0700 | 5,323 |
Jan 23, 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 1,710 |
Jan 22, 2024 | 1.0800 | 1.0850 | 1.0500 | 1.0650 | 1.0650 | 12,751 |
Jan 19, 2024 | 1.0650 | 1.0800 | 1.0550 | 1.0800 | 1.0800 | 8,716 |
Jan 18, 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 3,255 |
Jan 17, 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0650 | 1.0650 | 3,250 |
Jan 16, 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 3,430 |
Jan 15, 2024 | 1.0450 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 9,208 |
Jan 12, 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 12,970 |
Jan 11, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0650 | 2,795 |
Jan 10, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 6,592 |
Jan 09, 2024 | 1.0900 | 1.0900 | 1.0650 | 1.0700 | 1.0700 | 9,047 |
Jan 08, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 6,802 |
Jan 05, 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0850 | 1.0850 | 15,630 |
Jan 04, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 7,965 |
Jan 03, 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0900 | 1.0900 | 29,914 |
Jan 02, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 4,445 |
Dec 29, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0950 | 1.0950 | 9,466 |
Dec 28, 2023 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 5,077 |
Dec 27, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0950 | 1.0950 | 27,319 |
Dec 22, 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0850 | 1.0850 | 8,405 |
Dec 21, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 9,100 |
Dec 20, 2023 | 1.0950 | 1.1100 | 1.0500 | 1.1050 | 1.1050 | 375,632 |
Dec 19, 2023 | 1.0250 | 1.1300 | 1.0200 | 1.1000 | 1.1000 | 165,512 |
Dec 18, 2023 | 0.9940 | 1.0150 | 0.9940 | 1.0150 | 1.0150 | 112,233 |
Dec 15, 2023 | 0.9900 | 0.9960 | 0.9900 | 0.9940 | 0.9940 | 18,106 |
Dec 14, 2023 | 0.9900 | 0.9920 | 0.9780 | 0.9920 | 0.9920 | 34,800 |
Dec 13, 2023 | 0.9900 | 0.9940 | 0.9820 | 0.9940 | 0.9940 | 51,366 |
Dec 12, 2023 | 0.9900 | 0.9920 | 0.9880 | 0.9920 | 0.9920 | 15,493 |
Dec 11, 2023 | 0.9860 | 0.9920 | 0.9860 | 0.9880 | 0.9880 | 6,022 |
Dec 08, 2023 | 0.9860 | 0.9900 | 0.9860 | 0.9900 | 0.9900 | 15,215 |
Dec 07, 2023 | 0.9900 | 0.9900 | 0.9840 | 0.9860 | 0.9860 | 3,639 |
Dec 06, 2023 | 0.9880 | 0.9920 | 0.9840 | 0.9900 | 0.9900 | 20,669 |
Dec 05, 2023 | 0.9800 | 0.9920 | 0.9780 | 0.9840 | 0.9840 | 60,089 |
Dec 04, 2023 | 0.9860 | 0.9860 | 0.9760 | 0.9840 | 0.9840 | 15,316 |
Dec 01, 2023 | 0.9800 | 0.9840 | 0.9740 | 0.9840 | 0.9840 | 19,795 |
Nov 30, 2023 | 0.9780 | 0.9800 | 0.9720 | 0.9800 | 0.9800 | 14,597 |
Nov 29, 2023 | 0.9660 | 0.9780 | 0.9660 | 0.9780 | 0.9780 | 14,567 |
Nov 28, 2023 | 0.9680 | 0.9680 | 0.9520 | 0.9660 | 0.9660 | 2,911 |
Nov 27, 2023 | 0.9800 | 0.9880 | 0.9500 | 0.9600 | 0.9600 | 70,908 |
Nov 24, 2023 | 0.9760 | 0.9800 | 0.9740 | 0.9780 | 0.9780 | 26,587 |
Nov 23, 2023 | 0.9840 | 0.9900 | 0.9740 | 0.9740 | 0.9740 | 31,129 |
Nov 22, 2023 | 0.9760 | 0.9800 | 0.9760 | 0.9780 | 0.9780 | 14,333 |
Nov 21, 2023 | 0.9680 | 0.9800 | 0.9680 | 0.9760 | 0.9760 | 24,265 |
Nov 20, 2023 | 0.9520 | 0.9740 | 0.9500 | 0.9700 | 0.9700 | 36,985 |
Nov 17, 2023 | 0.9520 | 0.9540 | 0.9480 | 0.9540 | 0.9540 | 3,381 |
Nov 16, 2023 | 0.9500 | 0.9560 | 0.9420 | 0.9520 | 0.9520 | 15,956 |
Nov 15, 2023 | 0.9560 | 0.9560 | 0.9440 | 0.9440 | 0.9440 | 5,224 |
Nov 14, 2023 | 0.9380 | 0.9560 | 0.9380 | 0.9540 | 0.9540 | 20,066 |
Nov 13, 2023 | 0.9300 | 0.9360 | 0.9260 | 0.9360 | 0.9360 | 28,381 |
Nov 10, 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 10,833 |
Nov 09, 2023 | 0.9280 | 0.9300 | 0.9160 | 0.9200 | 0.9200 | 14,033 |
Nov 08, 2023 | 0.9240 | 0.9240 | 0.9160 | 0.9200 | 0.9200 | 3,455 |
Nov 07, 2023 | 0.9180 | 0.9200 | 0.9020 | 0.9200 | 0.9200 | 8,611 |
Nov 06, 2023 | 0.9200 | 0.9300 | 0.9080 | 0.9120 | 0.9120 | 21,942 |
Nov 03, 2023 | 0.9120 | 0.9200 | 0.9120 | 0.9200 | 0.9200 | 2,468 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |