Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.7900 | 0.8100 | 0.7700 | 0.7850 | 0.7850 | 252,500 |
May 09, 2024 | 0.7500 | 0.7950 | 0.7490 | 0.7700 | 0.7700 | 200,300 |
May 08, 2024 | 0.7600 | 0.7790 | 0.7400 | 0.7540 | 0.7540 | 197,700 |
May 07, 2024 | 0.7740 | 0.7740 | 0.7440 | 0.7550 | 0.7550 | 124,400 |
May 06, 2024 | 0.7700 | 0.7950 | 0.7470 | 0.7800 | 0.7800 | 344,700 |
May 03, 2024 | 0.7420 | 0.7630 | 0.7330 | 0.7600 | 0.7600 | 252,300 |
May 02, 2024 | 0.7500 | 0.7790 | 0.7500 | 0.7570 | 0.7570 | 82,500 |
May 01, 2024 | 0.7700 | 0.7700 | 0.7370 | 0.7560 | 0.7560 | 276,700 |
Apr 30, 2024 | 0.8020 | 0.8020 | 0.7600 | 0.7600 | 0.7600 | 126,600 |
Apr 29, 2024 | 0.8200 | 0.8230 | 0.7910 | 0.7910 | 0.7910 | 100,200 |
Apr 26, 2024 | 0.8330 | 0.8330 | 0.8150 | 0.8280 | 0.8280 | 41,700 |
Apr 25, 2024 | 0.8300 | 0.8300 | 0.8110 | 0.8150 | 0.8150 | 160,000 |
Apr 24, 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8300 | 0.8300 | 65,700 |
Apr 23, 2024 | 0.8300 | 0.8500 | 0.8180 | 0.8440 | 0.8440 | 90,500 |
Apr 22, 2024 | 0.8590 | 0.8590 | 0.8100 | 0.8300 | 0.8300 | 116,900 |
Apr 19, 2024 | 0.8800 | 0.8800 | 0.8410 | 0.8700 | 0.8700 | 145,300 |
Apr 18, 2024 | 0.8940 | 0.9000 | 0.8300 | 0.8710 | 0.8710 | 155,400 |
Apr 17, 2024 | 0.8900 | 0.9000 | 0.8140 | 0.8810 | 0.8810 | 244,300 |
Apr 16, 2024 | 0.8500 | 0.8890 | 0.8050 | 0.8820 | 0.8820 | 235,300 |
Apr 15, 2024 | 0.8860 | 0.8890 | 0.8250 | 0.8490 | 0.8490 | 106,300 |
Apr 12, 2024 | 0.9500 | 0.9660 | 0.8600 | 0.8840 | 0.8840 | 403,100 |
Apr 11, 2024 | 0.8910 | 0.9330 | 0.8800 | 0.9290 | 0.9290 | 177,200 |
Apr 10, 2024 | 0.8870 | 0.9200 | 0.8350 | 0.8850 | 0.8850 | 412,200 |
Apr 09, 2024 | 0.9000 | 0.9280 | 0.8610 | 0.9080 | 0.9080 | 381,100 |
Apr 08, 2024 | 0.8500 | 0.8840 | 0.8100 | 0.8650 | 0.8650 | 440,000 |
Apr 05, 2024 | 0.8380 | 0.8500 | 0.7900 | 0.8480 | 0.8480 | 264,600 |
Apr 04, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8140 | 0.8140 | 186,100 |
Apr 03, 2024 | 0.7500 | 0.8240 | 0.7300 | 0.8160 | 0.8160 | 521,900 |
Apr 02, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7260 | 0.7260 | 223,200 |
Apr 01, 2024 | 0.7500 | 0.7500 | 0.7130 | 0.7350 | 0.7350 | 180,200 |
Mar 28, 2024 | 0.7430 | 0.7480 | 0.7000 | 0.7100 | 0.7100 | 89,700 |
Mar 27, 2024 | 0.6940 | 0.7250 | 0.6940 | 0.7070 | 0.7070 | 148,700 |
Mar 26, 2024 | 0.7550 | 0.7550 | 0.6910 | 0.7010 | 0.7010 | 71,200 |
Mar 25, 2024 | 0.7360 | 0.7360 | 0.6850 | 0.7000 | 0.7000 | 51,500 |
Mar 22, 2024 | 0.7200 | 0.7480 | 0.6950 | 0.7150 | 0.7150 | 232,200 |
Mar 21, 2024 | 0.7450 | 0.7500 | 0.7100 | 0.7180 | 0.7180 | 99,800 |
Mar 20, 2024 | 0.7360 | 0.7400 | 0.7070 | 0.7280 | 0.7280 | 130,900 |
Mar 19, 2024 | 0.7500 | 0.7500 | 0.7210 | 0.7300 | 0.7300 | 33,800 |
Mar 18, 2024 | 0.7510 | 0.7700 | 0.7260 | 0.7370 | 0.7370 | 143,600 |
Mar 15, 2024 | 0.8200 | 0.8200 | 0.7410 | 0.7600 | 0.7600 | 82,700 |
Mar 14, 2024 | 0.8200 | 0.8200 | 0.7500 | 0.8020 | 0.8020 | 109,300 |
Mar 13, 2024 | 0.7740 | 0.7990 | 0.7650 | 0.7960 | 0.7960 | 53,500 |
Mar 12, 2024 | 0.8000 | 0.8200 | 0.7730 | 0.7750 | 0.7750 | 342,500 |
Mar 11, 2024 | 0.8120 | 0.8440 | 0.7980 | 0.8000 | 0.8000 | 204,900 |
Mar 08, 2024 | 0.7700 | 0.8000 | 0.7350 | 0.8000 | 0.8000 | 199,100 |
Mar 07, 2024 | 0.6800 | 0.7220 | 0.6800 | 0.7200 | 0.7200 | 196,100 |
Mar 06, 2024 | 0.6900 | 0.7170 | 0.6370 | 0.6930 | 0.6930 | 948,800 |
Mar 05, 2024 | 0.7900 | 0.8150 | 0.7400 | 0.7410 | 0.7410 | 229,300 |
Mar 04, 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7510 | 0.7510 | 417,400 |
Mar 01, 2024 | 0.7180 | 0.7440 | 0.6950 | 0.7110 | 0.7110 | 126,200 |
Feb 29, 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7100 | 0.7100 | 45,700 |
Feb 28, 2024 | 0.7080 | 0.7200 | 0.6990 | 0.7010 | 0.7010 | 87,400 |
Feb 27, 2024 | 0.7310 | 0.7310 | 0.6950 | 0.7040 | 0.7040 | 62,500 |
Feb 26, 2024 | 0.7200 | 0.7340 | 0.7000 | 0.7010 | 0.7010 | 97,800 |
Feb 23, 2024 | 0.7400 | 0.7440 | 0.7200 | 0.7200 | 0.7200 | 26,100 |
Feb 22, 2024 | 0.7640 | 0.7900 | 0.7200 | 0.7360 | 0.7360 | 131,600 |
Feb 21, 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7670 | 0.7670 | 36,000 |
Feb 20, 2024 | 0.8460 | 0.8550 | 0.7900 | 0.8000 | 0.8000 | 27,700 |
Feb 16, 2024 | 0.8150 | 0.8150 | 0.7800 | 0.8000 | 0.8000 | 29,800 |
Feb 15, 2024 | 0.7880 | 0.7880 | 0.7530 | 0.7800 | 0.7800 | 86,000 |
Feb 14, 2024 | 0.7510 | 0.8170 | 0.7500 | 0.7600 | 0.7600 | 58,200 |
Feb 13, 2024 | 0.8000 | 0.8160 | 0.7500 | 0.7600 | 0.7600 | 98,800 |
Feb 12, 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 43,300 |
Feb 09, 2024 | 0.8280 | 0.8280 | 0.7900 | 0.7900 | 0.7900 | 108,300 |
Feb 08, 2024 | 0.8800 | 0.8800 | 0.7900 | 0.8060 | 0.8060 | 76,000 |
Feb 07, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 7,700 |
Feb 06, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8430 | 0.8430 | 20,000 |
Feb 05, 2024 | 0.8500 | 0.8790 | 0.8500 | 0.8500 | 0.8500 | 15,800 |
Feb 02, 2024 | 0.8530 | 0.8740 | 0.8390 | 0.8640 | 0.8640 | 35,300 |
Feb 01, 2024 | 0.8510 | 0.8910 | 0.8510 | 0.8640 | 0.8640 | 21,500 |
Jan 31, 2024 | 0.8830 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 49,800 |
Jan 30, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8610 | 0.8610 | 41,600 |
Jan 29, 2024 | 0.8400 | 0.8800 | 0.8250 | 0.8670 | 0.8670 | 66,600 |
Jan 26, 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 23,600 |
Jan 25, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 29,000 |
Jan 24, 2024 | 0.8890 | 0.8890 | 0.8470 | 0.8600 | 0.8600 | 23,200 |
Jan 23, 2024 | 0.8800 | 0.8800 | 0.8570 | 0.8670 | 0.8670 | 30,300 |
Jan 22, 2024 | 0.8600 | 0.8870 | 0.8240 | 0.8420 | 0.8420 | 27,200 |
Jan 19, 2024 | 0.8180 | 0.8880 | 0.8020 | 0.8390 | 0.8390 | 40,200 |
Jan 18, 2024 | 0.8200 | 0.8360 | 0.7950 | 0.7950 | 0.7950 | 31,400 |
Jan 17, 2024 | 0.8900 | 0.9050 | 0.8010 | 0.8100 | 0.8100 | 84,800 |
Jan 16, 2024 | 0.9300 | 0.9400 | 0.8730 | 0.8900 | 0.8900 | 164,700 |
Jan 12, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9220 | 0.9220 | 138,900 |
Jan 11, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 45,400 |
Jan 10, 2024 | 0.9200 | 0.9460 | 0.8920 | 0.9200 | 0.9200 | 42,400 |
Jan 09, 2024 | 0.9600 | 0.9820 | 0.9260 | 0.9400 | 0.9400 | 42,800 |
Jan 08, 2024 | 0.9600 | 0.9980 | 0.9500 | 0.9720 | 0.9720 | 101,600 |
Jan 05, 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9810 | 0.9810 | 69,200 |
Jan 04, 2024 | 1.0200 | 1.0400 | 0.9990 | 1.0200 | 1.0200 | 69,400 |
Jan 03, 2024 | 1.0200 | 1.0400 | 0.9970 | 1.0200 | 1.0200 | 74,000 |
Jan 02, 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 81,400 |
Dec 29, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 64,100 |
Dec 28, 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 60,700 |
Dec 27, 2023 | 1.1200 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 90,400 |
Dec 26, 2023 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 43,400 |
Dec 22, 2023 | 1.0300 | 1.0600 | 1.0100 | 1.0410 | 1.0410 | 93,600 |
Dec 21, 2023 | 1.0200 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 81,900 |
Dec 20, 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 135,000 |
Dec 19, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 92,100 |
Dec 18, 2023 | 1.0200 | 1.0700 | 0.9750 | 1.0350 | 1.0350 | 123,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |