Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 6,200 |
Apr 23, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Apr 22, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,100 |
Apr 19, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 3,501 |
Apr 18, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Apr 17, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 10,700 |
Apr 16, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,000 |
Apr 15, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 16,639 |
Apr 12, 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 4,000 |
Apr 11, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Apr 10, 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 8,860 |
Apr 09, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 2,000 |
Apr 08, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Apr 05, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,612 |
Apr 04, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 2,000 |
Apr 03, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,494 |
Apr 02, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 2,000 |
Apr 01, 2024 | 1.0800 | 1.1000 | 0.9500 | 0.9600 | 0.9600 | 12,030 |
Mar 28, 2024 | 0.9900 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 15,199 |
Mar 27, 2024 | 1.0100 | 1.1000 | 0.9900 | 1.0400 | 1.0400 | 18,490 |
Mar 26, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 2,269 |
Mar 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 22, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 4,500 |
Mar 21, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 2,700 |
Mar 20, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 15,602 |
Mar 19, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,227 |
Mar 18, 2024 | 0.9800 | 1.0900 | 0.9700 | 1.0900 | 1.0900 | 35,100 |
Mar 15, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Mar 14, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 3,500 |
Mar 13, 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 14,354 |
Mar 12, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 13,041 |
Mar 11, 2024 | 1.0700 | 1.0700 | 1.0150 | 1.0300 | 1.0300 | 54,870 |
Mar 08, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,700 |
Mar 07, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 14,628 |
Mar 06, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 49,800 |
Mar 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
Mar 04, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,280 |
Mar 01, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,800 |
Feb 29, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.1200 | 1.1200 | 12,930 |
Feb 28, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
Feb 27, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 14,797 |
Feb 26, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 3,250 |
Feb 23, 2024 | 1.0500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 26,850 |
Feb 22, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 3,300 |
Feb 21, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
Feb 20, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 2,500 |
Feb 16, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 7,903 |
Feb 15, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 6,901 |
Feb 14, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3,105 |
Feb 13, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 4,900 |
Feb 12, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 7,096 |
Feb 09, 2024 | 1.1400 | 1.1400 | 0.9900 | 1.0300 | 1.0300 | 32,800 |
Feb 08, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4,300 |
Feb 07, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,500 |
Feb 06, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 150 |
Feb 05, 2024 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 1,772 |
Feb 02, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,040 |
Feb 01, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 4,257 |
Jan 31, 2024 | 1.1200 | 1.2000 | 1.0900 | 1.2000 | 1.2000 | 21,700 |
Jan 30, 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 21,720 |
Jan 29, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 78,561 |
Jan 26, 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 26,001 |
Jan 25, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 7,940 |
Jan 24, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 1,400 |
Jan 23, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 1,493 |
Jan 22, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 3,200 |
Jan 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Jan 18, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 18,900 |
Jan 17, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 3,771 |
Jan 16, 2024 | 1.0800 | 1.2100 | 0.9500 | 1.0200 | 1.0200 | 48,403 |
Jan 15, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 5,160 |
Jan 12, 2024 | 0.8700 | 1.0200 | 0.8600 | 1.0000 | 1.0000 | 59,152 |
Jan 11, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Jan 10, 2024 | 0.8000 | 0.8900 | 0.8000 | 0.8400 | 0.8400 | 21,462 |
Jan 09, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 7,652 |
Jan 08, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 3,500 |
Jan 05, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 2,802 |
Jan 04, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,340 |
Jan 03, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,500 |
Jan 02, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 5,020 |
Dec 29, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 33,503 |
Dec 28, 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 4,570 |
Dec 27, 2023 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 8,190 |
Dec 22, 2023 | 0.7300 | 0.8200 | 0.7300 | 0.8000 | 0.8000 | 11,785 |
Dec 21, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,501 |
Dec 20, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 500 |
Dec 19, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 13,540 |
Dec 18, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 5,550 |
Dec 15, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,035 |
Dec 14, 2023 | 0.8300 | 0.9300 | 0.8300 | 0.9200 | 0.9200 | 20,811 |
Dec 13, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,001 |
Dec 12, 2023 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 3,410 |
Dec 11, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
Dec 08, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 8,000 |
Dec 07, 2023 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 2,468 |
Dec 06, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,001 |
Dec 05, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 5,151 |
Dec 04, 2023 | 0.8000 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 7,611 |
Dec 01, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Nov 30, 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 6,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |