Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 40,740 |
Apr 17, 2024 | 0.9000 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 71,843 |
Apr 16, 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 25,247 |
Apr 15, 2024 | 0.9800 | 0.9800 | 0.8800 | 0.9100 | 0.9100 | 50,439 |
Apr 12, 2024 | 1.0100 | 1.0100 | 0.8700 | 0.9500 | 0.9500 | 77,774 |
Apr 11, 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 99,032 |
Apr 10, 2024 | 0.9700 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 165,636 |
Apr 09, 2024 | 0.9100 | 1.0000 | 0.8900 | 1.0000 | 1.0000 | 207,070 |
Apr 08, 2024 | 0.9100 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 53,391 |
Apr 05, 2024 | 0.8300 | 0.9000 | 0.7800 | 0.9000 | 0.9000 | 115,393 |
Apr 04, 2024 | 0.9500 | 0.9500 | 0.7700 | 0.7800 | 0.7800 | 137,855 |
Apr 03, 2024 | 0.8600 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 91,874 |
Apr 02, 2024 | 0.8800 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 80,939 |
Apr 01, 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8900 | 0.8900 | 91,718 |
Mar 28, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 81,352 |
Mar 27, 2024 | 0.7500 | 0.8300 | 0.7300 | 0.8200 | 0.8200 | 96,151 |
Mar 26, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 64,223 |
Mar 25, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 33,648 |
Mar 22, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 106,098 |
Mar 21, 2024 | 0.7000 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 84,635 |
Mar 20, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 94,431 |
Mar 19, 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 34,707 |
Mar 18, 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 82,334 |
Mar 15, 2024 | 0.6700 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 177,977 |
Mar 14, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 116,670 |
Mar 13, 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 46,561 |
Mar 12, 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 10,170 |
Mar 11, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 82,969 |
Mar 08, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 204,152 |
Mar 07, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 59,406 |
Mar 06, 2024 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 230,788 |
Mar 05, 2024 | 0.7900 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 549,568 |
Mar 04, 2024 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 17,765 |
Mar 01, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 52,096 |
Feb 29, 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 37,934 |
Feb 28, 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 28,341 |
Feb 27, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 43,901 |
Feb 26, 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 46,201 |
Feb 23, 2024 | 0.9900 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 118,871 |
Feb 22, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 70,221 |
Feb 21, 2024 | 0.9400 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 84,004 |
Feb 20, 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9900 | 0.9900 | 116,001 |
Feb 16, 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 43,660 |
Feb 15, 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 64,341 |
Feb 14, 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 73,361 |
Feb 13, 2024 | 0.9400 | 0.9800 | 0.8600 | 0.8700 | 0.8700 | 366,845 |
Feb 12, 2024 | 1.0900 | 1.1100 | 0.9300 | 0.9800 | 0.9800 | 320,525 |
Feb 09, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 23,528 |
Feb 08, 2024 | 1.0700 | 1.1600 | 1.0400 | 1.1000 | 1.1000 | 86,411 |
Feb 07, 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 61,511 |
Feb 06, 2024 | 1.0800 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 149,673 |
Feb 05, 2024 | 1.0600 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 66,580 |
Feb 02, 2024 | 1.1200 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 145,391 |
Feb 01, 2024 | 1.0500 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 73,171 |
Jan 31, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 14,349 |
Jan 30, 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 33,284 |
Jan 29, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 53,011 |
Jan 26, 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 57,201 |
Jan 25, 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 77,043 |
Jan 24, 2024 | 1.0300 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 45,314 |
Jan 23, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 22,215 |
Jan 22, 2024 | 1.0500 | 1.1400 | 1.0100 | 1.1200 | 1.1200 | 67,227 |
Jan 19, 2024 | 1.0200 | 1.1400 | 1.0000 | 1.0900 | 1.0900 | 67,207 |
Jan 18, 2024 | 1.1800 | 1.2000 | 1.0300 | 1.0300 | 1.0300 | 57,392 |
Jan 17, 2024 | 1.0900 | 1.2300 | 1.0900 | 1.1800 | 1.1800 | 299,579 |
Jan 16, 2024 | 1.0800 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 126,287 |
Jan 15, 2024 | 1.0500 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 46,849 |
Jan 12, 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 46,936 |
Jan 11, 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 38,516 |
Jan 10, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 9,900 |
Jan 09, 2024 | 0.9900 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 23,356 |
Jan 08, 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 64,181 |
Jan 05, 2024 | 0.9300 | 1.0700 | 0.8900 | 1.0200 | 1.0200 | 48,103 |
Jan 04, 2024 | 0.9200 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 64,708 |
Jan 03, 2024 | 0.8300 | 0.9400 | 0.8200 | 0.8900 | 0.8900 | 62,474 |
Jan 02, 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 102,427 |
Dec 29, 2023 | 0.8400 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 58,270 |
Dec 28, 2023 | 0.8700 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 33,192 |
Dec 27, 2023 | 0.9100 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 77,673 |
Dec 22, 2023 | 0.8400 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 91,498 |
Dec 21, 2023 | 0.8700 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 51,223 |
Dec 20, 2023 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 25,208 |
Dec 19, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 37,702 |
Dec 18, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 15,687 |
Dec 15, 2023 | 0.9400 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 66,974 |
Dec 14, 2023 | 0.9100 | 0.9800 | 0.8900 | 0.9600 | 0.9600 | 58,688 |
Dec 13, 2023 | 0.9300 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 111,292 |
Dec 12, 2023 | 1.0300 | 1.0300 | 0.9200 | 0.9200 | 0.9200 | 100,882 |
Dec 11, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 44,726 |
Dec 08, 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 48,424 |
Dec 07, 2023 | 1.1900 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 32,928 |
Dec 06, 2023 | 1.0500 | 1.2500 | 1.0300 | 1.2400 | 1.2400 | 121,105 |
Dec 05, 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 70,987 |
Dec 04, 2023 | 1.0300 | 1.1600 | 0.9700 | 1.1400 | 1.1400 | 201,061 |
Dec 01, 2023 | 0.9800 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 35,874 |
Nov 30, 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 45,263 |
Nov 29, 2023 | 0.9600 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 45,567 |
Nov 28, 2023 | 0.9700 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 34,165 |
Nov 27, 2023 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 51,642 |
Nov 24, 2023 | 1.0000 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 39,760 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |