Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 1.1170 | 1.1300 | 1.1150 | 1.1220 | 1.1220 | 5,200 |
Apr 26, 2024 | 1.1250 | 1.1250 | 1.1000 | 1.1140 | 1.1140 | 90,300 |
Apr 25, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 131,400 |
Apr 24, 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1400 | 1.1400 | 3,700 |
Apr 23, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,700 |
Apr 22, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 6,400 |
Apr 19, 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
Apr 18, 2024 | 1.1350 | 1.1580 | 1.1350 | 1.1530 | 1.1530 | 11,800 |
Apr 17, 2024 | 1.1200 | 1.1360 | 1.1200 | 1.1200 | 1.1200 | 16,000 |
Apr 16, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 15,700 |
Apr 15, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1140 | 1.1140 | 16,400 |
Apr 12, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 68,400 |
Apr 11, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 58,800 |
Apr 10, 2024 | 1.1260 | 1.1300 | 1.1260 | 1.1300 | 1.1300 | 1,500 |
Apr 09, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 12,700 |
Apr 08, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 93,600 |
Apr 05, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 122,500 |
Apr 04, 2024 | 1.1700 | 1.2100 | 1.1680 | 1.1680 | 1.1680 | 61,800 |
Apr 03, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 32,000 |
Apr 02, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 48,900 |
Apr 01, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1340 | 1.1340 | 53,200 |
Mar 28, 2024 | 1.1000 | 1.1710 | 1.1000 | 1.1710 | 1.1710 | 3,500 |
Mar 27, 2024 | 1.0770 | 1.0920 | 1.0700 | 1.0770 | 1.0770 | 181,200 |
Mar 26, 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0640 | 1.0640 | 95,500 |
Mar 25, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 2,700 |
Mar 22, 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 5,800 |
Mar 21, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1230 | 1.1230 | 15,400 |
Mar 20, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 68,800 |
Mar 19, 2024 | 1.1200 | 1.1440 | 1.1200 | 1.1200 | 1.1200 | 14,100 |
Mar 18, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 60,700 |
Mar 15, 2024 | 1.1700 | 1.1700 | 1.1020 | 1.1200 | 1.1200 | 18,900 |
Mar 14, 2024 | 1.0960 | 1.1070 | 1.0900 | 1.1000 | 1.1000 | 79,100 |
Mar 13, 2024 | 1.0800 | 1.0890 | 1.0800 | 1.0890 | 1.0890 | 31,900 |
Mar 12, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 6,000 |
Mar 11, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0580 | 1.0580 | 102,000 |
Mar 08, 2024 | 0.9830 | 1.0300 | 0.9390 | 1.0300 | 1.0300 | 97,200 |
Mar 07, 2024 | 0.9820 | 0.9940 | 0.9790 | 0.9790 | 0.9790 | 21,100 |
Mar 06, 2024 | 0.9670 | 0.9900 | 0.9520 | 0.9780 | 0.9780 | 18,400 |
Mar 05, 2024 | 0.9300 | 0.9770 | 0.9300 | 0.9600 | 0.9600 | 87,600 |
Mar 04, 2024 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 36,000 |
Mar 01, 2024 | 0.8890 | 0.9750 | 0.8890 | 0.9750 | 0.9750 | 67,800 |
Feb 29, 2024 | 0.9410 | 0.9520 | 0.9340 | 0.9480 | 0.9480 | 56,500 |
Feb 28, 2024 | 0.9630 | 0.9630 | 0.9430 | 0.9430 | 0.9430 | 15,600 |
Feb 27, 2024 | 0.9260 | 0.9710 | 0.9260 | 0.9710 | 0.9710 | 25,900 |
Feb 26, 2024 | 0.9600 | 0.9600 | 0.9230 | 0.9400 | 0.9400 | 48,000 |
Feb 23, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,200 |
Feb 22, 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
Feb 21, 2024 | 0.9800 | 0.9800 | 0.9690 | 0.9690 | 0.9690 | 13,400 |
Feb 20, 2024 | 0.9700 | 0.9700 | 0.9620 | 0.9700 | 0.9700 | 16,000 |
Feb 16, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9930 | 0.9930 | 44,800 |
Feb 15, 2024 | 0.9700 | 0.9700 | 0.9690 | 0.9690 | 0.9690 | 1,000 |
Feb 14, 2024 | 0.9750 | 0.9780 | 0.9500 | 0.9590 | 0.9590 | 38,300 |
Feb 13, 2024 | 0.9800 | 0.9800 | 0.9480 | 0.9500 | 0.9500 | 5,900 |
Feb 12, 2024 | 0.9790 | 0.9790 | 0.9560 | 0.9560 | 0.9560 | 15,200 |
Feb 09, 2024 | 0.9800 | 0.9830 | 0.9610 | 0.9700 | 0.9700 | 13,500 |
Feb 08, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 10,500 |
Feb 07, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 11,000 |
Feb 06, 2024 | 0.9600 | 0.9600 | 0.9360 | 0.9520 | 0.9520 | 7,000 |
Feb 05, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 1,400 |
Feb 02, 2024 | 0.9580 | 0.9700 | 0.9470 | 0.9580 | 0.9580 | 13,300 |
Feb 01, 2024 | 0.9740 | 0.9900 | 0.9740 | 0.9900 | 0.9900 | 2,600 |
Jan 31, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jan 30, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jan 29, 2024 | 0.9760 | 0.9760 | 0.9580 | 0.9600 | 0.9600 | 9,300 |
Jan 26, 2024 | 1.0000 | 1.0000 | 0.9770 | 0.9770 | 0.9770 | 28,500 |
Jan 25, 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 3,600 |
Jan 24, 2024 | 0.9930 | 1.0100 | 0.9930 | 1.0100 | 1.0100 | 6,300 |
Jan 23, 2024 | 1.0000 | 1.0000 | 0.9910 | 0.9940 | 0.9940 | 19,000 |
Jan 22, 2024 | 1.0150 | 1.0320 | 0.9970 | 1.0020 | 1.0020 | 146,900 |
Jan 19, 2024 | 1.0360 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 10,600 |
Jan 18, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
Jan 17, 2024 | 1.0440 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 16,100 |
Jan 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,000 |
Jan 12, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 12,100 |
Jan 11, 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 11,900 |
Jan 10, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
Jan 09, 2024 | 1.1000 | 1.1030 | 1.0900 | 1.1000 | 1.1000 | 25,300 |
Jan 08, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,900 |
Jan 05, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,600 |
Jan 04, 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 12,400 |
Jan 03, 2024 | 0.9970 | 1.0100 | 0.9970 | 1.0100 | 1.0100 | 7,600 |
Jan 02, 2024 | 1.0250 | 1.0300 | 1.0190 | 1.0300 | 1.0300 | 5,100 |
Dec 29, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,300 |
Dec 28, 2023 | 0.9900 | 0.9910 | 0.9690 | 0.9800 | 0.9800 | 7,400 |
Dec 27, 2023 | 1.0400 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 9,500 |
Dec 26, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 6,500 |
Dec 22, 2023 | 1.0510 | 1.0510 | 1.0300 | 1.0400 | 1.0400 | 24,100 |
Dec 21, 2023 | 0.9860 | 1.0290 | 0.9830 | 1.0290 | 1.0290 | 20,300 |
Dec 20, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9630 | 0.9630 | 7,700 |
Dec 19, 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 200 |
Dec 18, 2023 | 0.9800 | 0.9930 | 0.9620 | 0.9620 | 0.9620 | 2,300 |
Dec 15, 2023 | 1.0080 | 1.0080 | 1.0000 | 1.0000 | 1.0000 | 16,400 |
Dec 14, 2023 | 0.9710 | 0.9900 | 0.9710 | 0.9900 | 0.9900 | 8,000 |
Dec 13, 2023 | 0.9500 | 0.9500 | 0.8950 | 0.9210 | 0.9210 | 85,700 |
Dec 12, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0020 | 1.0020 | 8,000 |
Dec 11, 2023 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 22,100 |
Dec 08, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 25,400 |
Dec 07, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 11,500 |
Dec 06, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1,000 |
Dec 05, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |