Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 33,097 |
May 09, 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 71,872 |
May 08, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 12,237 |
May 07, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 65,562 |
May 06, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 151,141 |
May 03, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 22,451 |
May 02, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 10,597 |
May 01, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 61,422 |
Apr 30, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 26,719 |
Apr 29, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 35,988 |
Apr 26, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 34,050 |
Apr 24, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 48,699 |
Apr 23, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 26,416 |
Apr 22, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 7,687 |
Apr 19, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 3,285 |
Apr 18, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 317 |
Apr 17, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 6,352 |
Apr 16, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 6,596 |
Apr 15, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 9,070 |
Apr 12, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 14,520 |
Apr 11, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 18,466 |
Apr 10, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 68,355 |
Apr 09, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 51,221 |
Apr 08, 2024 | 0.8450 | 0.8475 | 0.8450 | 0.8450 | 0.8450 | 59,492 |
Apr 05, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 80,033 |
Apr 04, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 43,830 |
Apr 03, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 38,207 |
Apr 02, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 14,915 |
Mar 28, 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 29,038 |
Mar 27, 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 327,628 |
Mar 26, 2024 | 0.8450 | 0.8475 | 0.8450 | 0.8450 | 0.8450 | 69,552 |
Mar 25, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 46,833 |
Mar 22, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 17,464 |
Mar 21, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 15,344 |
Mar 20, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 24,967 |
Mar 19, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 145,800 |
Mar 18, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 95,529 |
Mar 15, 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 100,247 |
Mar 14, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 70,469 |
Mar 13, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 113,276 |
Mar 12, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 123,658 |
Mar 11, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 16,311 |
Mar 08, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 22,610 |
Mar 07, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 12,214 |
Mar 06, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 87,633 |
Mar 05, 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 79,396 |
Mar 04, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 50,433 |
Mar 01, 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 246,312 |
Feb 29, 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 168,019 |
Feb 28, 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 197,709 |
Feb 27, 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 186,272 |
Feb 26, 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 49,152 |
Feb 23, 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 81,775 |
Feb 22, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 13,041 |
Feb 21, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8850 | 0.8850 | 326,337 |
Feb 20, 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 159,236 |
Feb 19, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 295,991 |
Feb 16, 2024 | 0.8850 | 0.9100 | 0.8650 | 0.8900 | 0.8900 | 410,497 |
Feb 15, 2024 | 0.8750 | 0.8900 | 0.8650 | 0.8900 | 0.8900 | 276,706 |
Feb 14, 2024 | 0.8450 | 0.8800 | 0.8450 | 0.8800 | 0.8800 | 548,691 |
Feb 13, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 63,238 |
Feb 12, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 3,878,186 |
Feb 09, 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 189,380 |
Feb 08, 2024 | 0.8750 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 383,033 |
Feb 07, 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 168,085 |
Feb 06, 2024 | 0.8850 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 229,944 |
Feb 05, 2024 | 0.9000 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 73,327 |
Feb 02, 2024 | 0.9000 | 0.9050 | 0.8750 | 0.9050 | 0.9050 | 218,545 |
Feb 01, 2024 | 0.8800 | 0.9050 | 0.8650 | 0.9050 | 0.9050 | 495,899 |
Jan 31, 2024 | 0.8650 | 0.8900 | 0.8600 | 0.8850 | 0.8850 | 513,460 |
Jan 30, 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 264,260 |
Jan 29, 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 41,683 |
Jan 25, 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 162,102 |
Jan 24, 2024 | 0.8450 | 0.8800 | 0.8450 | 0.8450 | 0.8450 | 553,845 |
Jan 23, 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 759,944 |
Jan 22, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 237,044 |
Jan 19, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 453,317 |
Jan 18, 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 187,279 |
Jan 17, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 60,711 |
Jan 16, 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 68,741 |
Jan 15, 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 53,324 |
Jan 12, 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8650 | 0.8650 | 107,153 |
Jan 11, 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 390,111 |
Jan 10, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 97,827 |
Jan 09, 2024 | 0.8900 | 0.9100 | 0.8750 | 0.9000 | 0.9000 | 556,159 |
Jan 08, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 412,707 |
Jan 05, 2024 | 0.8750 | 0.9100 | 0.8750 | 0.8950 | 0.8950 | 574,315 |
Jan 04, 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 922,675 |
Jan 03, 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 377,815 |
Jan 02, 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 274,479 |
Dec 29, 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 382,914 |
Dec 28, 2023 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 539,539 |
Dec 27, 2023 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 439,821 |
Dec 22, 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 558,637 |
Dec 21, 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 799,327 |
Dec 20, 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 4,370,659 |
Dec 19, 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 15,220,255 |
Dec 18, 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 1,065,042 |
Dec 15, 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 4,444,338 |
Dec 14, 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 971,429 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |