Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7150 | 0.7971 | 0.7150 | 0.7210 | 0.7210 | 12,841 |
May 02, 2024 | 0.8300 | 0.8450 | 0.7060 | 0.7270 | 0.7270 | 35,200 |
May 01, 2024 | 0.8210 | 0.8210 | 0.7800 | 0.8190 | 0.8190 | 19,300 |
Apr 30, 2024 | 0.7460 | 0.7790 | 0.7400 | 0.7790 | 0.7790 | 27,400 |
Apr 29, 2024 | 0.7910 | 0.8430 | 0.7910 | 0.7910 | 0.7910 | 6,600 |
Apr 26, 2024 | 0.7540 | 0.7670 | 0.7300 | 0.7530 | 0.7530 | 4,700 |
Apr 25, 2024 | 0.7310 | 0.7760 | 0.7310 | 0.7490 | 0.7490 | 8,600 |
Apr 24, 2024 | 0.7000 | 0.8430 | 0.7000 | 0.7770 | 0.7770 | 18,100 |
Apr 23, 2024 | 0.7200 | 0.7500 | 0.6500 | 0.6900 | 0.6900 | 93,100 |
Apr 22, 2024 | 0.8300 | 0.8300 | 0.7070 | 0.7120 | 0.7120 | 34,400 |
Apr 19, 2024 | 0.8140 | 0.8650 | 0.8140 | 0.8380 | 0.8380 | 1,300 |
Apr 18, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,000 |
Apr 17, 2024 | 0.9100 | 0.9420 | 0.7130 | 0.7940 | 0.7940 | 115,400 |
Apr 16, 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 4,500 |
Apr 15, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,500 |
Apr 12, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
Apr 11, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 4,800 |
Apr 10, 2024 | 0.9580 | 0.9890 | 0.9000 | 0.9250 | 0.9250 | 2,800 |
Apr 09, 2024 | 0.9040 | 0.9300 | 0.9040 | 0.9260 | 0.9260 | 1,200 |
Apr 08, 2024 | 0.9240 | 0.9500 | 0.8800 | 0.9210 | 0.9210 | 6,300 |
Apr 05, 2024 | 0.9190 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 14,700 |
Apr 04, 2024 | 0.9100 | 0.9500 | 0.8680 | 0.9190 | 0.9190 | 16,900 |
Apr 03, 2024 | 0.9100 | 0.9100 | 0.8400 | 0.8680 | 0.8680 | 77,200 |
Apr 02, 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9390 | 0.9390 | 19,500 |
Apr 01, 2024 | 0.9090 | 0.9490 | 0.8400 | 0.9280 | 0.9280 | 37,400 |
Mar 28, 2024 | 1.0200 | 1.0200 | 0.8440 | 0.8600 | 0.8600 | 89,400 |
Mar 27, 2024 | 1.1100 | 1.1350 | 1.0100 | 1.0400 | 1.0400 | 76,500 |
Mar 26, 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 23,500 |
Mar 25, 2024 | 1.1750 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 4,500 |
Mar 22, 2024 | 1.2190 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 6,300 |
Mar 21, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
Mar 20, 2024 | 1.1640 | 1.2300 | 1.1640 | 1.2300 | 1.2300 | 6,100 |
Mar 19, 2024 | 1.1960 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 3,800 |
Mar 18, 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 7,900 |
Mar 15, 2024 | 1.1300 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 6,300 |
Mar 14, 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 14,100 |
Mar 13, 2024 | 1.1500 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 7,400 |
Mar 12, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 4,600 |
Mar 11, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 9,900 |
Mar 08, 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 2,700 |
Mar 07, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 12,500 |
Mar 06, 2024 | 1.2100 | 1.2600 | 1.2030 | 1.2600 | 1.2600 | 2,700 |
Mar 05, 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 8,800 |
Mar 04, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 9,600 |
Mar 01, 2024 | 1.2500 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 37,300 |
Feb 29, 2024 | 1.2800 | 1.2800 | 1.0600 | 1.1500 | 1.1500 | 68,900 |
Feb 28, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 22,500 |
Feb 27, 2024 | 1.2200 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 22,700 |
Feb 26, 2024 | 1.2100 | 1.2500 | 1.0950 | 1.1600 | 1.1600 | 39,000 |
Feb 23, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2050 | 1.2050 | 19,500 |
Feb 22, 2024 | 1.2860 | 1.2860 | 1.2260 | 1.2500 | 1.2500 | 10,200 |
Feb 21, 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 5,600 |
Feb 20, 2024 | 1.2300 | 1.2500 | 1.2150 | 1.2400 | 1.2400 | 7,700 |
Feb 16, 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 4,700 |
Feb 15, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 8,700 |
Feb 14, 2024 | 1.2950 | 1.2950 | 1.2460 | 1.2900 | 1.2900 | 4,900 |
Feb 13, 2024 | 1.2300 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 8,300 |
Feb 12, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 16,400 |
Feb 09, 2024 | 1.2300 | 1.2600 | 1.1300 | 1.2600 | 1.2600 | 37,700 |
Feb 08, 2024 | 1.2400 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 39,800 |
Feb 07, 2024 | 1.2630 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 8,200 |
Feb 06, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 5,400 |
Feb 05, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 9,300 |
Feb 02, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 48,600 |
Feb 01, 2024 | 1.2700 | 1.2800 | 1.2230 | 1.2600 | 1.2600 | 24,900 |
Jan 31, 2024 | 1.3000 | 1.3200 | 1.2790 | 1.3100 | 1.3100 | 12,600 |
Jan 30, 2024 | 1.4080 | 1.4080 | 1.2500 | 1.3100 | 1.3100 | 20,600 |
Jan 29, 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4350 | 1.4350 | 9,700 |
Jan 26, 2024 | 1.5000 | 1.5300 | 1.4620 | 1.5300 | 1.5300 | 41,700 |
Jan 25, 2024 | 1.3810 | 1.5440 | 1.3750 | 1.4700 | 1.4700 | 42,600 |
Jan 24, 2024 | 1.3400 | 1.4450 | 1.3300 | 1.4100 | 1.4100 | 42,400 |
Jan 23, 2024 | 1.2400 | 1.4000 | 1.2350 | 1.3700 | 1.3700 | 80,000 |
Jan 22, 2024 | 1.3390 | 1.3400 | 1.2000 | 1.2300 | 1.2300 | 8,500 |
Jan 19, 2024 | 1.3200 | 1.3400 | 1.1670 | 1.2400 | 1.2400 | 52,700 |
Jan 18, 2024 | 1.3050 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 17,700 |
Jan 17, 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 5,600 |
Jan 16, 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 8,300 |
Jan 12, 2024 | 1.3700 | 1.3800 | 1.3440 | 1.3800 | 1.3800 | 7,000 |
Jan 11, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 3,400 |
Jan 10, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 6,100 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 5,700 |
Jan 08, 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 6,700 |
Jan 05, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 2,300 |
Jan 04, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 4,800 |
Jan 03, 2024 | 1.3500 | 1.4050 | 1.3500 | 1.3650 | 1.3650 | 22,000 |
Jan 02, 2024 | 1.3800 | 1.4240 | 1.3640 | 1.3640 | 1.3640 | 8,100 |
Dec 29, 2023 | 1.4900 | 1.4900 | 1.3000 | 1.4200 | 1.4200 | 79,900 |
Dec 28, 2023 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 22,900 |
Dec 27, 2023 | 1.5000 | 1.6000 | 1.4200 | 1.4200 | 1.4200 | 23,100 |
Dec 26, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 5,100 |
Dec 22, 2023 | 1.4450 | 1.4850 | 1.4450 | 1.4850 | 1.4850 | 6,400 |
Dec 21, 2023 | 1.4900 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 4,400 |
Dec 20, 2023 | 1.6000 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 11,400 |
Dec 19, 2023 | 1.4900 | 1.5700 | 1.4820 | 1.5200 | 1.5200 | 8,200 |
Dec 18, 2023 | 1.4910 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 8,000 |
Dec 15, 2023 | 1.6200 | 1.6700 | 1.4980 | 1.5500 | 1.5500 | 17,600 |
Dec 14, 2023 | 1.4900 | 1.7700 | 1.4900 | 1.6400 | 1.6400 | 82,000 |
Dec 13, 2023 | 1.3300 | 1.4950 | 1.3200 | 1.4200 | 1.4200 | 33,000 |
Dec 12, 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 2,000 |
Dec 11, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 4,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |