Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 232,000 |
Apr 18, 2024 | 0.8300 | 0.9200 | 0.8300 | 0.9100 | 0.9100 | 785,600 |
Apr 17, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 147,800 |
Apr 16, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 163,300 |
Apr 15, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 287,600 |
Apr 12, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 386,300 |
Apr 11, 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 431,000 |
Apr 10, 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 368,000 |
Apr 09, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 240,500 |
Apr 08, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 263,800 |
Apr 05, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 344,100 |
Apr 04, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 356,900 |
Apr 03, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 341,800 |
Apr 02, 2024 | 0.9400 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 540,200 |
Apr 01, 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 151,000 |
Mar 28, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 286,400 |
Mar 27, 2024 | 0.8900 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 540,100 |
Mar 26, 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 379,700 |
Mar 25, 2024 | 0.9000 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 515,700 |
Mar 22, 2024 | 0.8800 | 0.9600 | 0.8500 | 0.9100 | 0.9100 | 2,049,100 |
Mar 21, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 181,900 |
Mar 20, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 255,700 |
Mar 19, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 251,500 |
Mar 18, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 292,200 |
Mar 15, 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 366,400 |
Mar 14, 2024 | 1.1000 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 366,100 |
Mar 13, 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 162,000 |
Mar 12, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 122,800 |
Mar 11, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 95,200 |
Mar 08, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 132,500 |
Mar 07, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 104,600 |
Mar 06, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 71,700 |
Mar 05, 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 65,700 |
Mar 04, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 84,900 |
Mar 01, 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 118,600 |
Feb 29, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 64,900 |
Feb 28, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 65,600 |
Feb 27, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 111,400 |
Feb 26, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 81,200 |
Feb 23, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 115,200 |
Feb 22, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 114,900 |
Feb 21, 2024 | 1.1000 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 108,100 |
Feb 20, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 59,000 |
Feb 16, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 102,700 |
Feb 15, 2024 | 1.1200 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 55,500 |
Feb 14, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 127,100 |
Feb 13, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 56,000 |
Feb 12, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 57,800 |
Feb 09, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 49,800 |
Feb 08, 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2500 | 1.2500 | 240,500 |
Feb 07, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 61,100 |
Feb 06, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 43,400 |
Feb 05, 2024 | 1.1300 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 216,600 |
Feb 02, 2024 | 1.0500 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 106,100 |
Feb 01, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 88,500 |
Jan 31, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 62,700 |
Jan 30, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 85,300 |
Jan 29, 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 56,400 |
Jan 26, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 56,200 |
Jan 25, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 25,700 |
Jan 24, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 129,300 |
Jan 23, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 75,800 |
Jan 22, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 64,300 |
Jan 19, 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 95,600 |
Jan 18, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 64,300 |
Jan 17, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 34,400 |
Jan 16, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 30,300 |
Jan 15, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 20,100 |
Jan 12, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 19,100 |
Jan 11, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 57,500 |
Jan 10, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 55,400 |
Jan 09, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 57,100 |
Jan 08, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 42,800 |
Jan 05, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 67,400 |
Jan 04, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 29,300 |
Jan 03, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 75,300 |
Jan 02, 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 168,800 |
Dec 29, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 96,300 |
Dec 28, 2023 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 85,900 |
Dec 27, 2023 | 1.2000 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 142,100 |
Dec 22, 2023 | 1.1400 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 185,000 |
Dec 21, 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 63,500 |
Dec 20, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 174,800 |
Dec 19, 2023 | 1.0700 | 1.1600 | 1.0400 | 1.1600 | 1.1600 | 220,300 |
Dec 18, 2023 | 0.9600 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 187,100 |
Dec 15, 2023 | 1.0200 | 1.0200 | 0.9200 | 1.0100 | 1.0100 | 82,900 |
Dec 14, 2023 | 0.9000 | 0.9900 | 0.8900 | 0.9600 | 0.9600 | 146,700 |
Dec 13, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 39,800 |
Dec 12, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 44,400 |
Dec 11, 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 70,300 |
Dec 08, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 75,900 |
Dec 07, 2023 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 63,600 |
Dec 06, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 102,000 |
Dec 05, 2023 | 0.9100 | 0.9100 | 0.8400 | 0.8700 | 0.8700 | 67,300 |
Dec 04, 2023 | 0.9100 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 128,500 |
Dec 01, 2023 | 0.9300 | 0.9300 | 0.8400 | 0.8700 | 0.8700 | 184,200 |
Nov 30, 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 113,900 |
Nov 29, 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 157,000 |
Nov 28, 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 72,800 |
Nov 27, 2023 | 1.0200 | 1.1000 | 0.9900 | 1.0200 | 1.0200 | 141,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |