Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.7000 | 0.7110 | 0.6910 | 0.7070 | 0.7070 | 379,300 |
Apr 24, 2024 | 0.7130 | 0.7200 | 0.6910 | 0.7040 | 0.7040 | 546,800 |
Apr 23, 2024 | 0.6900 | 0.7190 | 0.6850 | 0.6990 | 0.6990 | 418,800 |
Apr 22, 2024 | 0.6700 | 0.7190 | 0.6700 | 0.6950 | 0.6950 | 469,600 |
Apr 19, 2024 | 0.6500 | 0.6990 | 0.6500 | 0.6910 | 0.6910 | 534,700 |
Apr 18, 2024 | 0.6800 | 0.7000 | 0.6520 | 0.6640 | 0.6640 | 503,100 |
Apr 17, 2024 | 0.6600 | 0.6970 | 0.6500 | 0.6650 | 0.6650 | 469,800 |
Apr 16, 2024 | 0.6530 | 0.6780 | 0.6500 | 0.6630 | 0.6630 | 552,500 |
Apr 15, 2024 | 0.6800 | 0.6990 | 0.6530 | 0.6620 | 0.6620 | 566,400 |
Apr 12, 2024 | 0.6950 | 0.7110 | 0.6620 | 0.6740 | 0.6740 | 819,400 |
Apr 11, 2024 | 0.7060 | 0.7290 | 0.6810 | 0.6930 | 0.6930 | 937,300 |
Apr 10, 2024 | 0.7000 | 0.7390 | 0.6900 | 0.7010 | 0.7010 | 598,200 |
Apr 09, 2024 | 0.7400 | 0.7500 | 0.7040 | 0.7260 | 0.7260 | 334,400 |
Apr 08, 2024 | 0.7400 | 0.7800 | 0.7250 | 0.7320 | 0.7320 | 704,300 |
Apr 05, 2024 | 0.7300 | 0.7500 | 0.7020 | 0.7350 | 0.7350 | 457,900 |
Apr 04, 2024 | 0.6990 | 0.7800 | 0.6950 | 0.7370 | 0.7370 | 978,000 |
Apr 03, 2024 | 0.6970 | 0.7090 | 0.6900 | 0.6970 | 0.6970 | 537,400 |
Apr 02, 2024 | 0.7000 | 0.7070 | 0.6800 | 0.7000 | 0.7000 | 895,300 |
Apr 01, 2024 | 0.7300 | 0.7330 | 0.6900 | 0.7000 | 0.7000 | 902,800 |
Mar 28, 2024 | 0.7260 | 0.7500 | 0.7230 | 0.7230 | 0.7230 | 760,200 |
Mar 27, 2024 | 0.7070 | 0.7650 | 0.6830 | 0.7500 | 0.7500 | 3,394,900 |
Mar 26, 2024 | 0.7000 | 0.7200 | 0.6830 | 0.7030 | 0.7030 | 864,100 |
Mar 25, 2024 | 0.6230 | 0.7300 | 0.6200 | 0.7010 | 0.7010 | 2,213,700 |
Mar 22, 2024 | 0.6640 | 0.6800 | 0.6110 | 0.6170 | 0.6170 | 2,108,700 |
Mar 21, 2024 | 0.7000 | 0.7200 | 0.6520 | 0.6810 | 0.6810 | 1,335,600 |
Mar 20, 2024 | 0.6860 | 0.7340 | 0.6800 | 0.7100 | 0.7100 | 828,300 |
Mar 19, 2024 | 0.6800 | 0.6940 | 0.6400 | 0.6830 | 0.6830 | 1,142,800 |
Mar 18, 2024 | 0.7100 | 0.7230 | 0.6600 | 0.6600 | 0.6600 | 1,439,500 |
Mar 15, 2024 | 0.7640 | 0.7810 | 0.6970 | 0.6970 | 0.6970 | 3,125,600 |
Mar 14, 2024 | 0.8690 | 0.8690 | 0.7710 | 0.7730 | 0.7730 | 1,169,300 |
Mar 13, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8140 | 0.8140 | 1,171,600 |
Mar 12, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 919,500 |
Mar 11, 2024 | 0.8900 | 0.9300 | 0.8500 | 0.8510 | 0.8510 | 492,100 |
Mar 08, 2024 | 0.8820 | 0.9400 | 0.8600 | 0.8960 | 0.8960 | 783,300 |
Mar 07, 2024 | 0.8640 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 371,100 |
Mar 06, 2024 | 0.8100 | 0.8760 | 0.8100 | 0.8700 | 0.8700 | 589,700 |
Mar 05, 2024 | 0.8460 | 0.8660 | 0.8030 | 0.8030 | 0.8030 | 543,400 |
Mar 04, 2024 | 0.8600 | 0.8690 | 0.8200 | 0.8470 | 0.8470 | 597,400 |
Mar 01, 2024 | 0.8800 | 0.8810 | 0.8400 | 0.8450 | 0.8450 | 536,900 |
Feb 29, 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8690 | 0.8690 | 365,100 |
Feb 28, 2024 | 0.9100 | 0.9100 | 0.8250 | 0.8420 | 0.8420 | 665,000 |
Feb 27, 2024 | 0.8600 | 0.9260 | 0.8500 | 0.9010 | 0.9010 | 653,300 |
Feb 26, 2024 | 0.8300 | 0.8920 | 0.8250 | 0.8800 | 0.8800 | 561,000 |
Feb 23, 2024 | 0.8500 | 0.8870 | 0.7900 | 0.8380 | 0.8380 | 903,000 |
Feb 22, 2024 | 0.8600 | 0.8780 | 0.8100 | 0.8200 | 0.8200 | 938,200 |
Feb 21, 2024 | 0.9040 | 0.9300 | 0.8500 | 0.8550 | 0.8550 | 1,042,800 |
Feb 20, 2024 | 0.9200 | 0.9840 | 0.9080 | 0.9110 | 0.9110 | 958,700 |
Feb 16, 2024 | 1.0000 | 1.0100 | 0.9310 | 0.9370 | 0.9370 | 890,300 |
Feb 15, 2024 | 1.0000 | 1.0400 | 0.9910 | 1.0000 | 1.0000 | 799,300 |
Feb 14, 2024 | 0.9940 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 485,000 |
Feb 13, 2024 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 1,515,100 |
Feb 12, 2024 | 1.0000 | 1.0600 | 0.9860 | 1.0300 | 1.0300 | 663,200 |
Feb 09, 2024 | 0.9440 | 1.0000 | 0.9400 | 0.9850 | 0.9850 | 515,700 |
Feb 08, 2024 | 0.9100 | 0.9680 | 0.9100 | 0.9400 | 0.9400 | 647,900 |
Feb 07, 2024 | 0.9300 | 0.9650 | 0.9160 | 0.9160 | 0.9160 | 661,800 |
Feb 06, 2024 | 0.8700 | 0.9550 | 0.8500 | 0.9250 | 0.9250 | 997,800 |
Feb 05, 2024 | 0.9100 | 0.9190 | 0.8110 | 0.8350 | 0.8350 | 1,442,600 |
Feb 02, 2024 | 0.9600 | 0.9610 | 0.9000 | 0.9000 | 0.9000 | 895,900 |
Feb 01, 2024 | 1.0400 | 1.1000 | 0.8650 | 0.9420 | 0.9420 | 2,023,500 |
Jan 31, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 550,500 |
Jan 30, 2024 | 1.0700 | 1.0890 | 1.0100 | 1.0300 | 1.0300 | 622,800 |
Jan 29, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 789,300 |
Jan 26, 2024 | 1.0900 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 839,900 |
Jan 25, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 827,800 |
Jan 24, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 780,400 |
Jan 23, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 760,200 |
Jan 22, 2024 | 0.9780 | 1.0500 | 0.9780 | 1.0100 | 1.0100 | 663,100 |
Jan 19, 2024 | 0.9800 | 0.9830 | 0.9020 | 0.9780 | 0.9780 | 806,300 |
Jan 18, 2024 | 0.9400 | 0.9690 | 0.9210 | 0.9550 | 0.9550 | 786,800 |
Jan 17, 2024 | 0.9060 | 0.9400 | 0.9000 | 0.9390 | 0.9390 | 1,143,800 |
Jan 16, 2024 | 1.0100 | 1.0500 | 0.9020 | 0.9100 | 0.9100 | 1,884,700 |
Jan 12, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 431,600 |
Jan 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 865,700 |
Jan 10, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 808,400 |
Jan 09, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 747,500 |
Jan 08, 2024 | 1.0700 | 1.1200 | 1.0520 | 1.1000 | 1.1000 | 863,200 |
Jan 05, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 972,600 |
Jan 04, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 710,000 |
Jan 03, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 1,018,000 |
Jan 02, 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 1,086,500 |
Dec 29, 2023 | 1.1700 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 957,000 |
Dec 28, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 5,336,700 |
Dec 27, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 1,362,600 |
Dec 26, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 1,319,400 |
Dec 22, 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 1,191,100 |
Dec 21, 2023 | 1.1500 | 1.1550 | 1.0700 | 1.0900 | 1.0900 | 2,079,500 |
Dec 20, 2023 | 1.1900 | 1.2050 | 1.1300 | 1.1400 | 1.1400 | 917,000 |
Dec 19, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 1,228,500 |
Dec 18, 2023 | 1.2300 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 1,405,200 |
Dec 15, 2023 | 1.3400 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 2,055,800 |
Dec 14, 2023 | 1.2800 | 1.3200 | 1.2210 | 1.3100 | 1.3100 | 1,965,200 |
Dec 13, 2023 | 1.1600 | 1.2300 | 1.1310 | 1.2100 | 1.2100 | 1,264,700 |
Dec 12, 2023 | 1.2000 | 1.2080 | 1.1300 | 1.1600 | 1.1600 | 643,500 |
Dec 11, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 593,900 |
Dec 08, 2023 | 1.1700 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 706,800 |
Dec 07, 2023 | 1.1500 | 1.2150 | 1.1300 | 1.1700 | 1.1700 | 527,800 |
Dec 06, 2023 | 1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 819,600 |
Dec 05, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 545,400 |
Dec 04, 2023 | 1.2600 | 1.3050 | 1.2200 | 1.2600 | 1.2600 | 884,100 |
Dec 01, 2023 | 1.1700 | 1.2950 | 1.1500 | 1.2800 | 1.2800 | 1,032,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |