Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 15,200 |
May 02, 2024 | 1.3230 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | 97,800 |
May 01, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 76,600 |
Apr 30, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 252,600 |
Apr 29, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 11,100 |
Apr 26, 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 242,900 |
Apr 25, 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 13,900 |
Apr 24, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,100 |
Apr 23, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 10,100 |
Apr 22, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3050 | 1.3050 | 21,200 |
Apr 19, 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 12,200 |
Apr 18, 2024 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 4,800 |
Apr 17, 2024 | 1.3000 | 1.3060 | 1.2960 | 1.3060 | 1.3060 | 8,400 |
Apr 16, 2024 | 1.3000 | 1.3050 | 1.2920 | 1.3000 | 1.3000 | 2,500 |
Apr 15, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 100 |
Apr 12, 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3050 | 1.3050 | 12,800 |
Apr 11, 2024 | 1.3160 | 1.3160 | 1.3150 | 1.3150 | 1.3150 | 700 |
Apr 10, 2024 | 1.3160 | 1.3160 | 1.3100 | 1.3100 | 1.3100 | 4,900 |
Apr 09, 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3250 | 10,600 |
Apr 08, 2024 | 1.3250 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 234,400 |
Apr 05, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3220 | 1.3220 | 5,500 |
Apr 04, 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3320 | 1.3320 | 38,800 |
Apr 03, 2024 | 1.3140 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 8,300 |
Apr 02, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 3,100 |
Apr 01, 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 6,200 |
Mar 28, 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 8,800 |
Mar 27, 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3050 | 1.3050 | 55,700 |
Mar 26, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,000 |
Mar 25, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 64,400 |
Mar 22, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 9,900 |
Mar 21, 2024 | 1.3050 | 1.3150 | 1.3050 | 1.3150 | 1.3150 | 20,800 |
Mar 20, 2024 | 1.2700 | 1.2850 | 1.2700 | 1.2800 | 1.2800 | 68,400 |
Mar 19, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 27,200 |
Mar 18, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 11,100 |
Mar 15, 2024 | 1.2600 | 1.2600 | 1.2540 | 1.2540 | 1.2540 | 47,300 |
Mar 14, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 700 |
Mar 13, 2024 | 1.2670 | 1.2740 | 1.2670 | 1.2700 | 1.2700 | 54,900 |
Mar 12, 2024 | 1.2490 | 1.2600 | 1.2450 | 1.2600 | 1.2600 | 27,900 |
Mar 11, 2024 | 1.2400 | 1.2480 | 1.2400 | 1.2480 | 1.2480 | 105,900 |
Mar 08, 2024 | 1.2200 | 1.2380 | 1.2200 | 1.2300 | 1.2300 | 30,000 |
Mar 07, 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2300 | 1.2300 | 9,300 |
Mar 06, 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | 3,400 |
Mar 05, 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | 147,600 |
Mar 04, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2350 | 1.2350 | 272,400 |
Mar 01, 2024 | 1.2540 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 86,400 |
Feb 29, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 6,300 |
Feb 28, 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 67,000 |
Feb 27, 2024 | 1.2800 | 1.2800 | 1.2390 | 1.2700 | 1.2700 | 52,100 |
Feb 26, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2860 | 1.2860 | 519,600 |
Feb 23, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 45,200 |
Feb 22, 2024 | 1.2830 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 16,900 |
Feb 21, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 162,900 |
Feb 20, 2024 | 1.1900 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 430,100 |
Feb 16, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0360 | 1.0360 | 213,100 |
Feb 15, 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 83,200 |
Feb 14, 2024 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 125,700 |
Feb 13, 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 133,200 |
Feb 12, 2024 | 1.0240 | 1.0400 | 1.0240 | 1.0350 | 1.0350 | 205,700 |
Feb 09, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19,800 |
Feb 08, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 39,500 |
Feb 07, 2024 | 1.0500 | 1.0540 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
Feb 06, 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 25,500 |
Feb 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 20,000 |
Feb 02, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0590 | 1.0590 | 9,700 |
Feb 01, 2024 | 1.0590 | 1.0760 | 1.0560 | 1.0750 | 1.0750 | 112,300 |
Jan 31, 2024 | 1.0600 | 1.0660 | 1.0600 | 1.0660 | 1.0660 | 10,500 |
Jan 30, 2024 | 1.0530 | 1.0600 | 1.0530 | 1.0600 | 1.0600 | 38,800 |
Jan 29, 2024 | 1.0500 | 1.0560 | 1.0500 | 1.0500 | 1.0500 | 268,600 |
Jan 26, 2024 | 1.0550 | 1.0560 | 1.0500 | 1.0540 | 1.0540 | 265,200 |
Jan 25, 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0460 | 1.0460 | 65,900 |
Jan 24, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0430 | 1.0430 | 102,400 |
Jan 23, 2024 | 1.0240 | 1.0400 | 1.0210 | 1.0400 | 1.0400 | 48,700 |
Jan 22, 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 6,600 |
Jan 19, 2024 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 5,900 |
Jan 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
Jan 17, 2024 | 1.0100 | 1.0200 | 1.0060 | 1.0200 | 1.0200 | 26,700 |
Jan 16, 2024 | 1.0300 | 1.0340 | 1.0300 | 1.0300 | 1.0300 | 23,600 |
Jan 12, 2024 | 1.0300 | 1.0580 | 1.0300 | 1.0400 | 1.0400 | 6,000 |
Jan 11, 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0300 | 1.0300 | 253,200 |
Jan 10, 2024 | 1.0400 | 1.0470 | 1.0300 | 1.0300 | 1.0300 | 24,700 |
Jan 09, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 99,400 |
Jan 08, 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0300 | 1.0300 | 58,800 |
Jan 05, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0350 | 1.0350 | 3,900 |
Jan 04, 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0390 | 1.0390 | 42,000 |
Jan 03, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
Jan 02, 2024 | 1.0540 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 90,300 |
Dec 29, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 9,100 |
Dec 28, 2023 | 1.0670 | 1.0750 | 1.0600 | 1.0650 | 1.0650 | 61,700 |
Dec 27, 2023 | 1.0630 | 1.0800 | 1.0100 | 1.0750 | 1.0750 | 126,100 |
Dec 26, 2023 | 1.0200 | 1.0200 | 0.9570 | 1.0150 | 1.0150 | 65,200 |
Dec 22, 2023 | 1.0800 | 1.0850 | 1.0650 | 1.0650 | 1.0650 | 46,000 |
Dec 21, 2023 | 1.0600 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 85,500 |
Dec 20, 2023 | 1.0700 | 1.0880 | 1.0700 | 1.0700 | 1.0700 | 234,900 |
Dec 19, 2023 | 1.0000 | 1.0950 | 1.0000 | 1.0830 | 1.0830 | 1,284,700 |
Dec 18, 2023 | 0.9610 | 1.0800 | 0.9610 | 1.0680 | 1.0680 | 965,900 |
Dec 15, 2023 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 4,900 |
Dec 14, 2023 | 0.7920 | 0.8550 | 0.7920 | 0.8420 | 0.8420 | 13,600 |
Dec 13, 2023 | 0.7610 | 0.7860 | 0.7610 | 0.7860 | 0.7860 | 19,600 |
Dec 12, 2023 | 0.7700 | 0.7700 | 0.7570 | 0.7680 | 0.7680 | 7,900 |
Dec 11, 2023 | 0.8000 | 0.8130 | 0.7700 | 0.7700 | 0.7700 | 41,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |