Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 1.2800 | 1.3099 | 1.2800 | 1.3099 | 1.3099 | 8,318 |
May 22, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 88,300 |
May 21, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 32,100 |
May 20, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 34,400 |
May 17, 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 94,300 |
May 16, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 75,300 |
May 15, 2024 | 1.2400 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 102,100 |
May 14, 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 102,900 |
May 13, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 89,000 |
May 10, 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2500 | 1.2500 | 176,300 |
May 09, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 14,300 |
May 08, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 101,100 |
May 07, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 100,100 |
May 06, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 41,400 |
May 03, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 24,700 |
May 02, 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 13,000 |
May 01, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 49,300 |
Apr 30, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 43,600 |
Apr 29, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 169,200 |
Apr 26, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 68,100 |
Apr 25, 2024 | 1.2500 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 274,900 |
Apr 24, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 38,900 |
Apr 23, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 88,000 |
Apr 22, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 151,900 |
Apr 19, 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2400 | 1.2400 | 169,100 |
Apr 18, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 66,300 |
Apr 17, 2024 | 1.0800 | 1.3100 | 1.0800 | 1.1300 | 1.1300 | 491,700 |
Apr 16, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 63,300 |
Apr 15, 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 134,800 |
Apr 12, 2024 | 1.1400 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 152,900 |
Apr 11, 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 33,900 |
Apr 10, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,400 |
Apr 09, 2024 | 1.1000 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 76,200 |
Apr 08, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 121,000 |
Apr 05, 2024 | 1.0700 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 148,100 |
Apr 04, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 179,200 |
Apr 03, 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 883,900 |
Apr 02, 2024 | 0.9300 | 1.0200 | 0.9100 | 1.0000 | 1.0000 | 736,900 |
Apr 01, 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 34,500 |
Mar 28, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 178,000 |
Mar 27, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 64,900 |
Mar 26, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 30,300 |
Mar 25, 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 44,300 |
Mar 22, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 25,500 |
Mar 21, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 30,200 |
Mar 20, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 32,000 |
Mar 19, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 207,000 |
Mar 18, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 130,200 |
Mar 15, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 75,100 |
Mar 14, 2024 | 0.9100 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 265,600 |
Mar 13, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 186,500 |
Mar 12, 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 235,500 |
Mar 11, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 128,700 |
Mar 08, 2024 | 0.8500 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 437,800 |
Mar 07, 2024 | 0.8200 | 0.9300 | 0.8200 | 0.9200 | 0.9200 | 1,697,400 |
Mar 06, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 61,900 |
Mar 05, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 29,900 |
Mar 04, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 72,000 |
Mar 01, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 45,500 |
Feb 29, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 58,300 |
Feb 28, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 38,300 |
Feb 27, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 46,700 |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 59,400 |
Feb 23, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 96,300 |
Feb 22, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 47,800 |
Feb 21, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 8,500 |
Feb 20, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 18,800 |
Feb 16, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 12,200 |
Feb 15, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 35,900 |
Feb 14, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 10,600 |
Feb 13, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 31,100 |
Feb 12, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 14,500 |
Feb 09, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 53,200 |
Feb 08, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 58,800 |
Feb 07, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 45,600 |
Feb 06, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 82,200 |
Feb 05, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 20,200 |
Feb 02, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 9,200 |
Feb 01, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 6,600 |
Jan 31, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,300 |
Jan 30, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 18,600 |
Jan 29, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 18,800 |
Jan 26, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 16,300 |
Jan 25, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 29,500 |
Jan 24, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 21,400 |
Jan 23, 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 35,000 |
Jan 22, 2024 | 0.7200 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 40,500 |
Jan 19, 2024 | 0.7800 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 61,700 |
Jan 18, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 16,000 |
Jan 17, 2024 | 0.7900 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 13,000 |
Jan 16, 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 37,400 |
Jan 12, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 19,900 |
Jan 11, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 28,600 |
Jan 10, 2024 | 0.7400 | 0.8200 | 0.7200 | 0.7400 | 0.7400 | 44,200 |
Jan 09, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 15,800 |
Jan 08, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 50,200 |
Jan 05, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 13,000 |
Jan 04, 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 71,300 |
Jan 03, 2024 | 0.7400 | 0.8000 | 0.7100 | 0.7800 | 0.7800 | 102,000 |
Jan 02, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 16,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |