Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 61,520 |
Apr 25, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 100,700 |
Apr 24, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 68,000 |
Apr 23, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 68,800 |
Apr 22, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 127,400 |
Apr 19, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 23,600 |
Apr 18, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 41,800 |
Apr 17, 2024 | 0.7500 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 96,700 |
Apr 16, 2024 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 67,400 |
Apr 15, 2024 | 0.7900 | 0.8000 | 0.7300 | 0.7600 | 0.7600 | 52,100 |
Apr 12, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 45,600 |
Apr 11, 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7600 | 0.7600 | 75,400 |
Apr 10, 2024 | 0.7900 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 843,800 |
Apr 09, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 95,700 |
Apr 08, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 38,900 |
Apr 05, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 39,900 |
Apr 04, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 36,500 |
Apr 03, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 68,800 |
Apr 02, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 57,400 |
Apr 01, 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 36,100 |
Mar 28, 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 11,600 |
Mar 27, 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 90,300 |
Mar 26, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 44,500 |
Mar 25, 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 21,800 |
Mar 22, 2024 | 0.7700 | 0.7900 | 0.7200 | 0.7900 | 0.7900 | 28,700 |
Mar 21, 2024 | 0.7400 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 81,700 |
Mar 20, 2024 | 0.7400 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 35,600 |
Mar 19, 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 7,500 |
Mar 18, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 21,000 |
Mar 15, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 119,400 |
Mar 14, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 35,500 |
Mar 13, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 45,000 |
Mar 12, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 24,200 |
Mar 11, 2024 | 0.8300 | 0.8300 | 0.6400 | 0.7100 | 0.7100 | 193,500 |
Mar 08, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 34,800 |
Mar 07, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 39,600 |
Mar 06, 2024 | 0.6500 | 0.8500 | 0.6300 | 0.8000 | 0.8000 | 353,800 |
Mar 05, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 204,200 |
Mar 04, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 179,800 |
Mar 01, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 143,300 |
Feb 29, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 85,500 |
Feb 28, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 125,900 |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 81,100 |
Feb 26, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 118,200 |
Feb 23, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 0.6900 | 111,500 |
Feb 22, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 113,100 |
Feb 21, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 36,800 |
Feb 20, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 26,700 |
Feb 16, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 72,300 |
Feb 15, 2024 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 24,100 |
Feb 14, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 40,000 |
Feb 13, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 31,400 |
Feb 12, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 29,100 |
Feb 09, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 38,300 |
Feb 08, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 23,700 |
Feb 07, 2024 | 0.7900 | 0.8500 | 0.7000 | 0.8000 | 0.8000 | 248,300 |
Feb 06, 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7900 | 0.7900 | 114,400 |
Feb 05, 2024 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 49,100 |
Feb 02, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 37,500 |
Feb 01, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 180,000 |
Jan 31, 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8300 | 0.8300 | 155,000 |
Jan 30, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 147,900 |
Jan 29, 2024 | 0.8900 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 194,800 |
Jan 26, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 43,600 |
Jan 25, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 35,400 |
Jan 24, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 61,000 |
Jan 23, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 53,900 |
Jan 22, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 77,500 |
Jan 19, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 46,600 |
Jan 18, 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9200 | 0.9200 | 210,900 |
Jan 17, 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 73,300 |
Jan 16, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 89,200 |
Jan 15, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 63,400 |
Jan 12, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 66,400 |
Jan 11, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 39,300 |
Jan 10, 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 59,200 |
Jan 09, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 33,800 |
Jan 08, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 54,300 |
Jan 05, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 35,900 |
Jan 04, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 31,600 |
Jan 03, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 54,600 |
Jan 02, 2024 | 1.2100 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 54,800 |
Dec 29, 2023 | 1.2100 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 58,700 |
Dec 28, 2023 | 1.2300 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 21,400 |
Dec 27, 2023 | 1.2000 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 37,800 |
Dec 22, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 20,300 |
Dec 21, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 38,400 |
Dec 20, 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 106,400 |
Dec 19, 2023 | 1.2300 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 101,600 |
Dec 18, 2023 | 1.1700 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 141,700 |
Dec 15, 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 63,400 |
Dec 14, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 168,200 |
Dec 13, 2023 | 1.0500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 143,500 |
Dec 12, 2023 | 1.1200 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 194,600 |
Dec 11, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 18,400 |
Dec 08, 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 101,000 |
Dec 07, 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,767,500 |
Dec 06, 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 170,000 |
Dec 05, 2023 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 80,000 |
Dec 04, 2023 | 1.1900 | 1.1900 | 1.0700 | 1.1400 | 1.1400 | 275,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |