Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 49,506 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 20,000 |
May 01, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 122,100 |
Apr 30, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 481,500 |
Apr 29, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 209,100 |
Apr 26, 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 563,800 |
Apr 25, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 199,300 |
Apr 24, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 162,300 |
Apr 23, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 81,900 |
Apr 22, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 192,200 |
Apr 19, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 8,400 |
Apr 18, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 28,200 |
Apr 17, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 66,400 |
Apr 16, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 161,600 |
Apr 15, 2024 | 1.3600 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 168,100 |
Apr 12, 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 240,900 |
Apr 11, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 55,200 |
Apr 10, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 188,800 |
Apr 09, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 133,900 |
Apr 08, 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 331,500 |
Apr 05, 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 190,800 |
Apr 04, 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 192,300 |
Apr 03, 2024 | 1.3100 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 155,800 |
Apr 02, 2024 | 1.2700 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 306,400 |
Apr 01, 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2700 | 1.2700 | 148,100 |
Mar 28, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 220,500 |
Mar 27, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 344,500 |
Mar 26, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 114,100 |
Mar 25, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 135,800 |
Mar 22, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 301,600 |
Mar 21, 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 106,300 |
Mar 20, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 70,400 |
Mar 19, 2024 | 1.1100 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 175,900 |
Mar 18, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 202,200 |
Mar 15, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 102,900 |
Mar 14, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 281,000 |
Mar 13, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 176,900 |
Mar 12, 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 189,800 |
Mar 11, 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 246,700 |
Mar 08, 2024 | 1.0700 | 1.1600 | 1.0200 | 1.1200 | 1.1200 | 521,000 |
Mar 07, 2024 | 0.9700 | 1.0700 | 0.9700 | 1.0700 | 1.0700 | 423,500 |
Mar 06, 2024 | 0.9500 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 345,200 |
Mar 05, 2024 | 1.0200 | 1.0300 | 0.9000 | 0.9400 | 0.9400 | 399,400 |
Mar 04, 2024 | 0.9100 | 1.0300 | 0.9100 | 1.0200 | 1.0200 | 439,500 |
Mar 01, 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8900 | 0.8900 | 539,900 |
Feb 29, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 571,200 |
Feb 28, 2024 | 0.7900 | 0.9300 | 0.7900 | 0.8300 | 0.8300 | 684,700 |
Feb 27, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 185,200 |
Feb 26, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 68,800 |
Feb 23, 2024 | 0.7200 | 0.8100 | 0.7200 | 0.7500 | 0.7500 | 1,980,600 |
Feb 22, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 45,300 |
Feb 21, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 31,500 |
Feb 20, 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 40,500 |
Feb 16, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 12,700 |
Feb 15, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 13,500 |
Feb 14, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 275,500 |
Feb 13, 2024 | 0.6700 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 236,100 |
Feb 12, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 29,200 |
Feb 09, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 122,600 |
Feb 08, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 11,000 |
Feb 07, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 52,000 |
Feb 06, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 22,000 |
Feb 05, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 109,200 |
Feb 02, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 71,900 |
Feb 01, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 12,100 |
Jan 31, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 68,500 |
Jan 30, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 20,800 |
Jan 29, 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 79,600 |
Jan 26, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 26,000 |
Jan 25, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 20,700 |
Jan 24, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 91,400 |
Jan 23, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 278,300 |
Jan 22, 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 317,800 |
Jan 19, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 7,400 |
Jan 18, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 73,700 |
Jan 17, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 269,600 |
Jan 16, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 447,300 |
Jan 15, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 20,300 |
Jan 12, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 99,900 |
Jan 11, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 31,900 |
Jan 10, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 30,000 |
Jan 09, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 29,300 |
Jan 08, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 24,200 |
Jan 05, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 42,000 |
Jan 04, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 46,900 |
Jan 03, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 5,500 |
Jan 02, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 23,600 |
Dec 29, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 12,900 |
Dec 28, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 37,200 |
Dec 27, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 121,100 |
Dec 22, 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 37,900 |
Dec 21, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 99,200 |
Dec 20, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 103,400 |
Dec 19, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 113,700 |
Dec 18, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 60,100 |
Dec 15, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 42,600 |
Dec 14, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 40,000 |
Dec 13, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 103,800 |
Dec 12, 2023 | 0.7200 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 137,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |