Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 11,550 |
Apr 22, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 33,000 |
Apr 19, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 6,500 |
Apr 18, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 43,500 |
Apr 17, 2024 | 0.8500 | 0.8500 | 0.7500 | 0.8100 | 0.8100 | 73,800 |
Apr 16, 2024 | 0.8200 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 126,000 |
Apr 15, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,000 |
Apr 12, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 14,500 |
Apr 11, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 15,000 |
Apr 10, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 30,400 |
Apr 09, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 10,300 |
Apr 08, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 16,100 |
Apr 05, 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 23,100 |
Apr 04, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 22,000 |
Apr 03, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Apr 02, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 23,500 |
Apr 01, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,100 |
Mar 28, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 4,000 |
Mar 27, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 2,400 |
Mar 26, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 17,200 |
Mar 25, 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 18,500 |
Mar 22, 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 34,200 |
Mar 21, 2024 | 0.9800 | 0.9800 | 0.8600 | 0.8700 | 0.8700 | 105,500 |
Mar 20, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 9,700 |
Mar 19, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,500 |
Mar 18, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
Mar 15, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 8,200 |
Mar 14, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
Mar 13, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 15,800 |
Mar 12, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 4,500 |
Mar 11, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 5,000 |
Mar 08, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 3,500 |
Mar 07, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 23,400 |
Mar 06, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 11,000 |
Mar 05, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 11,200 |
Mar 04, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 5,000 |
Mar 01, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 4,400 |
Feb 29, 2024 | 0.8900 | 1.0000 | 0.8700 | 0.9700 | 0.9700 | 77,400 |
Feb 28, 2024 | 0.9600 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 17,000 |
Feb 27, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 27,700 |
Feb 26, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 3,300 |
Feb 23, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 8,700 |
Feb 22, 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 20,400 |
Feb 21, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 20,400 |
Feb 20, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 15,500 |
Feb 16, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 21,800 |
Feb 15, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 14,000 |
Feb 14, 2024 | 0.9300 | 1.0300 | 0.8900 | 1.0000 | 1.0000 | 81,300 |
Feb 13, 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 14,400 |
Feb 12, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 64,900 |
Feb 09, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 31,900 |
Feb 08, 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 12,600 |
Feb 07, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 17,700 |
Feb 06, 2024 | 0.9700 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 16,500 |
Feb 05, 2024 | 1.0300 | 1.0900 | 0.9600 | 0.9600 | 0.9600 | 49,000 |
Feb 02, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 7,600 |
Feb 01, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 40,800 |
Jan 31, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
Jan 30, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 600 |
Jan 29, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 19,000 |
Jan 26, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,600 |
Jan 25, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 6,800 |
Jan 24, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 29,700 |
Jan 23, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,900 |
Jan 22, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 9,200 |
Jan 19, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
Jan 18, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,800 |
Jan 17, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 14,700 |
Jan 16, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 7,400 |
Jan 15, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 3,000 |
Jan 12, 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 10,000 |
Jan 11, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 38,500 |
Jan 10, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 12,600 |
Jan 09, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 20,300 |
Jan 08, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 31,600 |
Jan 05, 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 10,900 |
Jan 04, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 2,100 |
Jan 03, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 11,200 |
Jan 02, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 64,500 |
Dec 29, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 7,200 |
Dec 28, 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 6,200 |
Dec 27, 2023 | 1.0900 | 1.3300 | 1.0900 | 1.2400 | 1.2400 | 65,800 |
Dec 22, 2023 | 1.0300 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 46,500 |
Dec 21, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 14,500 |
Dec 20, 2023 | 0.9700 | 1.1000 | 0.9700 | 1.0600 | 1.0600 | 34,100 |
Dec 19, 2023 | 0.8700 | 0.9900 | 0.8600 | 0.9900 | 0.9900 | 103,000 |
Dec 18, 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 32,100 |
Dec 15, 2023 | 1.0000 | 1.0000 | 0.8800 | 0.9000 | 0.9000 | 16,400 |
Dec 14, 2023 | 0.8500 | 1.0000 | 0.8400 | 1.0000 | 1.0000 | 64,500 |
Dec 13, 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 12,500 |
Dec 12, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 66,600 |
Dec 11, 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 26,000 |
Dec 08, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 18,000 |
Dec 07, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 28,000 |
Dec 06, 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 52,700 |
Dec 05, 2023 | 0.8500 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 94,300 |
Dec 04, 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 29,000 |
Dec 01, 2023 | 0.9000 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 51,200 |
Nov 30, 2023 | 0.7900 | 0.9000 | 0.7900 | 0.9000 | 0.9000 | 132,400 |
Nov 29, 2023 | 0.7900 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 36,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |