Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 328,800 |
Apr 17, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 267,700 |
Apr 16, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 425,400 |
Apr 15, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 439,900 |
Apr 12, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 347,800 |
Apr 11, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 112,700 |
Apr 10, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 97,300 |
Apr 09, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 155,900 |
Apr 08, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 158,200 |
Apr 05, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 240,200 |
Apr 04, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 283,200 |
Apr 03, 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 686,800 |
Apr 02, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 807,400 |
Apr 01, 2024 | 0.8400 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | 340,000 |
Mar 28, 2024 | 0.8200 | 0.8550 | 0.8100 | 0.8500 | 0.8500 | 743,100 |
Mar 27, 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 362,200 |
Mar 26, 2024 | 0.7700 | 0.8200 | 0.7550 | 0.8000 | 0.8000 | 1,736,200 |
Mar 25, 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 777,500 |
Mar 22, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 809,200 |
Mar 21, 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 611,300 |
Mar 20, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 676,500 |
Mar 19, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 377,900 |
Mar 18, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 485,600 |
Mar 15, 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 1,023,500 |
Mar 14, 2024 | 0.8500 | 0.8500 | 0.7200 | 0.7900 | 0.7900 | 3,673,100 |
Mar 13, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 704,000 |
Mar 12, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 1,406,100 |
Mar 11, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 565,900 |
Mar 08, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 2,012,100 |
Mar 07, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 2,011,900 |
Mar 06, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 1,294,800 |
Mar 05, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 355,400 |
Mar 04, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 379,700 |
Mar 01, 2024 | 0.8300 | 0.8300 | 0.7950 | 0.8300 | 0.8300 | 2,329,400 |
Feb 29, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 246,500 |
Feb 28, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 58,400 |
Feb 27, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 211,100 |
Feb 26, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 45,800 |
Feb 23, 2024 | 0.8400 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 389,300 |
Feb 22, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 107,300 |
Feb 21, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 253,100 |
Feb 20, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 101,500 |
Feb 16, 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 168,800 |
Feb 15, 2024 | 0.8500 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 192,700 |
Feb 14, 2024 | 0.8700 | 0.8750 | 0.8550 | 0.8600 | 0.8600 | 226,000 |
Feb 13, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 215,300 |
Feb 12, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 300,600 |
Feb 09, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 321,200 |
Feb 08, 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 216,700 |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 187,400 |
Feb 06, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 257,200 |
Feb 05, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 364,700 |
Feb 02, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 400,000 |
Feb 01, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 180,500 |
Jan 31, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 439,200 |
Jan 30, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 242,500 |
Jan 29, 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9500 | 0.9500 | 340,400 |
Jan 26, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 343,400 |
Jan 25, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 920,900 |
Jan 24, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 822,900 |
Jan 23, 2024 | 1.0000 | 1.0050 | 0.9600 | 0.9700 | 0.9700 | 2,074,500 |
Jan 22, 2024 | 1.0500 | 1.0550 | 1.0100 | 1.0200 | 1.0200 | 1,647,800 |
Jan 19, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 45,200 |
Jan 18, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 213,400 |
Jan 17, 2024 | 1.0400 | 1.0750 | 1.0400 | 1.0700 | 1.0700 | 995,100 |
Jan 16, 2024 | 1.0700 | 1.0750 | 1.0500 | 1.0600 | 1.0600 | 148,600 |
Jan 15, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 804,500 |
Jan 12, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 961,500 |
Jan 11, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 298,800 |
Jan 10, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 364,900 |
Jan 09, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 2,268,700 |
Jan 08, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 544,100 |
Jan 05, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 175,000 |
Jan 04, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 282,900 |
Jan 03, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 357,400 |
Jan 02, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 714,100 |
Dec 29, 2023 | 1.0200 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 814,900 |
Dec 28, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 389,100 |
Dec 27, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 455,100 |
Dec 22, 2023 | 1.0200 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 165,700 |
Dec 21, 2023 | 0.9800 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 295,100 |
Dec 20, 2023 | 0.9600 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 211,800 |
Dec 19, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 282,500 |
Dec 18, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 201,100 |
Dec 15, 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 403,200 |
Dec 14, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 135,000 |
Dec 13, 2023 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 35,000 |
Dec 12, 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 444,800 |
Dec 11, 2023 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 68,500 |
Dec 08, 2023 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 204,000 |
Dec 07, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 73,600 |
Dec 06, 2023 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 313,900 |
Dec 05, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 169,600 |
Dec 04, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 57,500 |
Dec 01, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 213,600 |
Nov 30, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 46,100 |
Nov 29, 2023 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 251,300 |
Nov 28, 2023 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 101,500 |
Nov 27, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 196,300 |
Nov 24, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 197,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |