Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.9500 | 0.9550 | 0.9470 | 0.9540 | 0.9540 | 1,037,518 |
May 06, 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 3,191,405 |
May 03, 2024 | 0.9500 | 0.9500 | 0.9430 | 0.9470 | 0.9470 | 2,469,119 |
May 02, 2024 | 0.9400 | 0.9480 | 0.9370 | 0.9450 | 0.9450 | 2,147,160 |
Apr 30, 2024 | 0.9470 | 0.9530 | 0.9340 | 0.9400 | 0.9400 | 2,915,710 |
Apr 29, 2024 | 0.9400 | 0.9500 | 0.9390 | 0.9500 | 0.9500 | 2,889,053 |
Apr 26, 2024 | 0.9390 | 0.9470 | 0.9350 | 0.9370 | 0.9370 | 2,413,112 |
Apr 25, 2024 | 0.9260 | 0.9380 | 0.9220 | 0.9380 | 0.9380 | 2,463,379 |
Apr 24, 2024 | 0.9250 | 0.9290 | 0.9160 | 0.9230 | 0.9230 | 3,704,211 |
Apr 23, 2024 | 0.9230 | 0.9270 | 0.9170 | 0.9240 | 0.9240 | 2,267,719 |
Apr 22, 2024 | 0.9060 | 0.9280 | 0.9060 | 0.9180 | 0.9180 | 3,627,472 |
Apr 19, 2024 | 0.8960 | 0.9050 | 0.8940 | 0.9030 | 0.9030 | 1,264,164 |
Apr 18, 2024 | 0.8760 | 0.9040 | 0.8760 | 0.9030 | 0.9030 | 2,605,179 |
Apr 17, 2024 | 0.8840 | 0.8850 | 0.8730 | 0.8730 | 0.8730 | 2,768,385 |
Apr 16, 2024 | 0.8910 | 0.8930 | 0.8820 | 0.8840 | 0.8840 | 1,609,194 |
Apr 15, 2024 | 0.8940 | 0.8980 | 0.8900 | 0.8940 | 0.8940 | 1,013,959 |
Apr 12, 2024 | 0.8960 | 0.9010 | 0.8950 | 0.8960 | 0.8960 | 1,419,803 |
Apr 11, 2024 | 0.9060 | 0.9060 | 0.8910 | 0.8950 | 0.8950 | 1,789,446 |
Apr 10, 2024 | 0.9000 | 0.9050 | 0.8950 | 0.8960 | 0.8960 | 2,455,275 |
Apr 09, 2024 | 0.9000 | 0.9020 | 0.8960 | 0.8970 | 0.8970 | 1,775,500 |
Apr 08, 2024 | 0.8910 | 0.9030 | 0.8910 | 0.8980 | 0.8980 | 1,290,795 |
Apr 05, 2024 | 0.9000 | 0.9000 | 0.8860 | 0.8910 | 0.8910 | 2,019,764 |
Apr 04, 2024 | 0.9040 | 0.9050 | 0.8970 | 0.9000 | 0.9000 | 2,191,183 |
Apr 03, 2024 | 0.8880 | 0.8980 | 0.8860 | 0.8980 | 0.8980 | 1,957,709 |
Apr 02, 2024 | 0.8800 | 0.8930 | 0.8800 | 0.8850 | 0.8850 | 2,880,771 |
Mar 28, 2024 | 0.8800 | 0.8860 | 0.8755 | 0.8800 | 0.8800 | 2,429,620 |
Mar 27, 2024 | 0.8780 | 0.8840 | 0.8770 | 0.8815 | 0.8815 | 1,248,721 |
Mar 26, 2024 | 0.8800 | 0.8825 | 0.8740 | 0.8780 | 0.8780 | 1,189,732 |
Mar 25, 2024 | 0.8845 | 0.8845 | 0.8720 | 0.8785 | 0.8785 | 945,372 |
Mar 22, 2024 | 0.8710 | 0.8840 | 0.8710 | 0.8755 | 0.8755 | 1,082,468 |
Mar 21, 2024 | 0.8785 | 0.8785 | 0.8675 | 0.8675 | 0.8675 | 1,633,429 |
Mar 20, 2024 | 0.8770 | 0.8795 | 0.8685 | 0.8685 | 0.8685 | 1,244,339 |
Mar 19, 2024 | 0.8695 | 0.8760 | 0.8610 | 0.8755 | 0.8755 | 1,376,932 |
Mar 18, 2024 | 0.8770 | 0.8795 | 0.8670 | 0.8705 | 0.8705 | 2,034,274 |
Mar 15, 2024 | 0.8780 | 0.8885 | 0.8780 | 0.8785 | 0.8785 | 2,085,334 |
Mar 14, 2024 | 0.9000 | 0.9020 | 0.8760 | 0.8775 | 0.8775 | 1,919,079 |
Mar 13, 2024 | 0.9025 | 0.9065 | 0.8865 | 0.8970 | 0.8970 | 2,271,895 |
Mar 12, 2024 | 0.8895 | 0.9025 | 0.8860 | 0.8915 | 0.8915 | 2,012,152 |
Mar 11, 2024 | 0.8705 | 0.8865 | 0.8705 | 0.8805 | 0.8805 | 1,098,756 |
Mar 08, 2024 | 0.8795 | 0.8810 | 0.8690 | 0.8750 | 0.8750 | 1,288,167 |
Mar 07, 2024 | 0.8770 | 0.8835 | 0.8660 | 0.8755 | 0.8755 | 1,828,387 |
Mar 06, 2024 | 0.8530 | 0.8820 | 0.8530 | 0.8780 | 0.8780 | 2,427,485 |
Mar 05, 2024 | 0.8630 | 0.8630 | 0.8470 | 0.8500 | 0.8500 | 1,561,021 |
Mar 04, 2024 | 0.8605 | 0.8645 | 0.8540 | 0.8575 | 0.8575 | 680,374 |
Mar 01, 2024 | 0.8555 | 0.8640 | 0.8540 | 0.8595 | 0.8595 | 1,155,989 |
Feb 29, 2024 | 0.8680 | 0.8680 | 0.8505 | 0.8505 | 0.8505 | 2,856,172 |
Feb 28, 2024 | 0.8655 | 0.8700 | 0.8580 | 0.8615 | 0.8615 | 1,230,689 |
Feb 27, 2024 | 0.8500 | 0.8680 | 0.8500 | 0.8680 | 0.8680 | 2,427,851 |
Feb 26, 2024 | 0.8720 | 0.8755 | 0.8615 | 0.8630 | 0.8630 | 1,446,678 |
Feb 23, 2024 | 0.8730 | 0.8775 | 0.8650 | 0.8750 | 0.8750 | 1,376,801 |
Feb 22, 2024 | 0.8810 | 0.8875 | 0.8730 | 0.8750 | 0.8750 | 1,614,404 |
Feb 21, 2024 | 0.8865 | 0.8935 | 0.8800 | 0.8850 | 0.8850 | 1,148,974 |
Feb 20, 2024 | 0.8735 | 0.8905 | 0.8730 | 0.8885 | 0.8885 | 1,572,704 |
Feb 19, 2024 | 0.8760 | 0.8830 | 0.8735 | 0.8775 | 0.8775 | 1,174,487 |
Feb 16, 2024 | 0.8785 | 0.8820 | 0.8730 | 0.8800 | 0.8800 | 1,078,369 |
Feb 15, 2024 | 0.8755 | 0.8770 | 0.8665 | 0.8725 | 0.8725 | 1,079,898 |
Feb 14, 2024 | 0.8785 | 0.8800 | 0.8675 | 0.8675 | 0.8675 | 1,287,615 |
Feb 13, 2024 | 0.8680 | 0.8825 | 0.8660 | 0.8760 | 0.8760 | 2,281,029 |
Feb 12, 2024 | 0.8780 | 0.8870 | 0.8740 | 0.8850 | 0.8850 | 857,748 |
Feb 09, 2024 | 0.8850 | 0.8850 | 0.8715 | 0.8745 | 0.8745 | 1,434,257 |
Feb 08, 2024 | 0.8935 | 0.8935 | 0.8805 | 0.8820 | 0.8820 | 1,710,740 |
Feb 07, 2024 | 0.8985 | 0.8985 | 0.8860 | 0.8900 | 0.8900 | 1,407,224 |
Feb 06, 2024 | 0.8905 | 0.8975 | 0.8890 | 0.8955 | 0.8955 | 1,234,240 |
Feb 05, 2024 | 0.8900 | 0.8980 | 0.8895 | 0.8895 | 0.8895 | 990,483 |
Feb 02, 2024 | 0.8940 | 0.8980 | 0.8855 | 0.8860 | 0.8860 | 1,011,091 |
Feb 01, 2024 | 0.8940 | 0.8975 | 0.8870 | 0.8870 | 0.8870 | 2,038,545 |
Jan 31, 2024 | 0.8990 | 0.9035 | 0.8940 | 0.8965 | 0.8965 | 1,619,862 |
Jan 30, 2024 | 0.9000 | 0.9030 | 0.8915 | 0.8955 | 0.8955 | 1,688,360 |
Jan 29, 2024 | 0.9000 | 0.9055 | 0.8975 | 0.9015 | 0.9015 | 1,264,812 |
Jan 26, 2024 | 0.9030 | 0.9055 | 0.8950 | 0.8990 | 0.8990 | 2,276,395 |
Jan 25, 2024 | 0.9040 | 0.9110 | 0.9000 | 0.9030 | 0.9030 | 1,815,944 |
Jan 24, 2024 | 0.8950 | 0.9030 | 0.8880 | 0.9030 | 0.9030 | 1,925,477 |
Jan 23, 2024 | 0.9000 | 0.9005 | 0.8905 | 0.8950 | 0.8950 | 1,329,964 |
Jan 22, 2024 | 0.8835 | 0.8930 | 0.8835 | 0.8910 | 0.8910 | 1,715,511 |
Jan 19, 2024 | 0.8875 | 0.8915 | 0.8835 | 0.8850 | 0.8850 | 1,191,636 |
Jan 18, 2024 | 0.8925 | 0.8935 | 0.8830 | 0.8850 | 0.8850 | 1,605,594 |
Jan 17, 2024 | 0.8900 | 0.8900 | 0.8805 | 0.8890 | 0.8890 | 2,570,518 |
Jan 16, 2024 | 0.8985 | 0.9000 | 0.8915 | 0.8930 | 0.8930 | 3,097,270 |
Jan 15, 2024 | 0.9025 | 0.9040 | 0.9000 | 0.9000 | 0.9000 | 1,917,525 |
Jan 12, 2024 | 0.9095 | 0.9100 | 0.9005 | 0.9015 | 0.9015 | 3,276,455 |
Jan 11, 2024 | 0.9125 | 0.9135 | 0.9060 | 0.9060 | 0.9060 | 1,433,001 |
Jan 10, 2024 | 0.9055 | 0.9115 | 0.9030 | 0.9095 | 0.9095 | 2,025,314 |
Jan 09, 2024 | 0.9130 | 0.9130 | 0.9070 | 0.9090 | 0.9090 | 1,262,733 |
Jan 08, 2024 | 0.9060 | 0.9140 | 0.8975 | 0.9140 | 0.9140 | 3,906,518 |
Jan 05, 2024 | 0.9100 | 0.9140 | 0.9020 | 0.9120 | 0.9120 | 2,709,909 |
Jan 04, 2024 | 0.9100 | 0.9115 | 0.9065 | 0.9115 | 0.9115 | 1,829,055 |
Jan 03, 2024 | 0.9165 | 0.9180 | 0.9085 | 0.9105 | 0.9105 | 1,484,672 |
Jan 02, 2024 | 0.9105 | 0.9220 | 0.9105 | 0.9160 | 0.9160 | 1,617,616 |
Dec 29, 2023 | 0.9075 | 0.9110 | 0.9045 | 0.9045 | 0.9045 | 1,761,185 |
Dec 28, 2023 | 0.9145 | 0.9145 | 0.9065 | 0.9070 | 0.9070 | 1,281,995 |
Dec 27, 2023 | 0.9125 | 0.9145 | 0.9095 | 0.9120 | 0.9120 | 1,376,040 |
Dec 22, 2023 | 0.9060 | 0.9140 | 0.9055 | 0.9130 | 0.9130 | 1,775,343 |
Dec 21, 2023 | 0.9060 | 0.9060 | 0.9005 | 0.9040 | 0.9040 | 783,629 |
Dec 20, 2023 | 0.9040 | 0.9090 | 0.8995 | 0.9015 | 0.9015 | 2,520,837 |
Dec 19, 2023 | 0.9025 | 0.9055 | 0.8990 | 0.8990 | 0.8990 | 2,750,547 |
Dec 18, 2023 | 0.9070 | 0.9100 | 0.9005 | 0.9025 | 0.9025 | 2,116,897 |
Dec 15, 2023 | 0.9250 | 0.9250 | 0.9060 | 0.9070 | 0.9070 | 3,435,934 |
Dec 14, 2023 | 0.9160 | 0.9250 | 0.9120 | 0.9195 | 0.9195 | 2,634,226 |
Dec 13, 2023 | 0.9070 | 0.9130 | 0.9035 | 0.9055 | 0.9055 | 2,597,176 |
Dec 12, 2023 | 0.9120 | 0.9165 | 0.9015 | 0.9055 | 0.9055 | 3,486,734 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |