Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 79,593 |
Apr 25, 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 280,100 |
Apr 24, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 228,000 |
Apr 23, 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 73,500 |
Apr 22, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 142,400 |
Apr 19, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 13,500 |
Apr 18, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 234,600 |
Apr 17, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 192,000 |
Apr 16, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 244,400 |
Apr 15, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 198,800 |
Apr 12, 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7400 | 0.7400 | 531,700 |
Apr 11, 2024 | 0.7700 | 0.8500 | 0.7400 | 0.7600 | 0.7600 | 1,111,900 |
Apr 10, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,121,500 |
Apr 09, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 551,700 |
Apr 08, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 596,600 |
Apr 05, 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 308,600 |
Apr 04, 2024 | 0.7100 | 0.8300 | 0.7100 | 0.7100 | 0.7100 | 504,500 |
Apr 03, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 333,300 |
Apr 02, 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 360,000 |
Apr 01, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 364,500 |
Mar 28, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 217,200 |
Mar 27, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 258,800 |
Mar 26, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 489,400 |
Mar 25, 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 2,238,300 |
Mar 22, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 124,800 |
Mar 21, 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 165,000 |
Mar 20, 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8200 | 0.8200 | 116,100 |
Mar 19, 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 179,400 |
Mar 18, 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 120,500 |
Mar 15, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 153,700 |
Mar 14, 2024 | 0.9200 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 140,100 |
Mar 13, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 91,700 |
Mar 12, 2024 | 0.9700 | 0.9700 | 0.9150 | 0.9200 | 0.9200 | 132,000 |
Mar 11, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 85,300 |
Mar 08, 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 203,700 |
Mar 07, 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 178,500 |
Mar 06, 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 266,600 |
Mar 05, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 148,800 |
Mar 04, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 145,100 |
Mar 01, 2024 | 0.9500 | 1.0250 | 0.9500 | 1.0000 | 1.0000 | 497,800 |
Feb 29, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 389,000 |
Feb 28, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 607,700 |
Feb 27, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 426,600 |
Feb 26, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 66,900 |
Feb 23, 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 119,400 |
Feb 22, 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 168,600 |
Feb 21, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 147,600 |
Feb 20, 2024 | 1.0500 | 1.0550 | 0.9400 | 0.9600 | 0.9600 | 859,800 |
Feb 16, 2024 | 0.8700 | 1.0300 | 0.8500 | 1.0100 | 1.0100 | 774,200 |
Feb 15, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 628,100 |
Feb 14, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 107,800 |
Feb 13, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 328,500 |
Feb 12, 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 256,400 |
Feb 09, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 91,100 |
Feb 08, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8600 | 0.8600 | 874,400 |
Feb 07, 2024 | 0.8500 | 0.8700 | 0.8250 | 0.8400 | 0.8400 | 325,700 |
Feb 06, 2024 | 0.8500 | 0.8500 | 0.8150 | 0.8300 | 0.8300 | 407,100 |
Feb 05, 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 574,100 |
Feb 02, 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 328,400 |
Feb 01, 2024 | 0.9400 | 1.0150 | 0.9400 | 0.9600 | 0.9600 | 486,800 |
Jan 31, 2024 | 1.0000 | 1.0050 | 0.9300 | 0.9400 | 0.9400 | 358,000 |
Jan 30, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 215,400 |
Jan 29, 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 413,700 |
Jan 26, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 318,100 |
Jan 25, 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 113,200 |
Jan 24, 2024 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 316,500 |
Jan 23, 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 155,700 |
Jan 22, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 561,200 |
Jan 19, 2024 | 1.1900 | 1.1900 | 1.0300 | 1.0800 | 1.0800 | 3,163,200 |
Jan 18, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 948,400 |
Jan 17, 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 451,100 |
Jan 16, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2500 | 1.2500 | 437,900 |
Jan 15, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 159,600 |
Jan 12, 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 984,000 |
Jan 11, 2024 | 1.3200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 518,400 |
Jan 10, 2024 | 1.4000 | 1.4000 | 1.2450 | 1.3000 | 1.3000 | 649,000 |
Jan 09, 2024 | 1.4700 | 1.5000 | 1.3300 | 1.3400 | 1.3400 | 844,700 |
Jan 08, 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 306,300 |
Jan 05, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 78,300 |
Jan 04, 2024 | 1.5700 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 482,700 |
Jan 03, 2024 | 1.6800 | 1.6900 | 1.5700 | 1.5700 | 1.5700 | 434,000 |
Jan 02, 2024 | 1.7300 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 143,300 |
Dec 29, 2023 | 1.7500 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 218,600 |
Dec 28, 2023 | 1.6800 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 123,900 |
Dec 27, 2023 | 1.7000 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 179,100 |
Dec 22, 2023 | 1.8400 | 1.8400 | 1.7350 | 1.7500 | 1.7500 | 217,700 |
Dec 21, 2023 | 1.6300 | 1.7700 | 1.6300 | 1.7400 | 1.7400 | 483,000 |
Dec 20, 2023 | 1.6000 | 1.6700 | 1.5450 | 1.6300 | 1.6300 | 741,600 |
Dec 19, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 152,600 |
Dec 18, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 270,100 |
Dec 15, 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 423,900 |
Dec 14, 2023 | 1.5800 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 397,000 |
Dec 13, 2023 | 1.4800 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 268,100 |
Dec 12, 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 631,500 |
Dec 11, 2023 | 1.6200 | 1.6200 | 1.4500 | 1.4800 | 1.4800 | 293,800 |
Dec 08, 2023 | 1.4700 | 1.5900 | 1.4700 | 1.5900 | 1.5900 | 600,800 |
Dec 07, 2023 | 1.4900 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 146,800 |
Dec 06, 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 438,500 |
Dec 05, 2023 | 1.5200 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 80,800 |
Dec 04, 2023 | 1.6400 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 62,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |