Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.2200 | 1.2200 | 1.1000 | 1.1200 | 1.1200 | 22,300 |
May 08, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1750 | 1.1750 | 19,600 |
May 07, 2024 | 1.2045 | 1.2800 | 1.1300 | 1.1500 | 1.1500 | 55,400 |
May 06, 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 17,100 |
May 03, 2024 | 1.2500 | 1.3399 | 1.2000 | 1.2700 | 1.2700 | 57,000 |
May 02, 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 33,500 |
May 01, 2024 | 1.1800 | 1.2800 | 1.1000 | 1.2500 | 1.2500 | 76,000 |
Apr 30, 2024 | 1.1300 | 1.2600 | 1.1010 | 1.1515 | 1.1515 | 125,000 |
Apr 29, 2024 | 1.3800 | 1.4400 | 1.0600 | 1.1900 | 1.1900 | 877,400 |
Apr 26, 2024 | 1.3100 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 78,200 |
Apr 25, 2024 | 1.4600 | 1.5309 | 1.3000 | 1.3000 | 1.3000 | 66,100 |
Apr 24, 2024 | 1.5800 | 1.8400 | 1.4000 | 1.5000 | 1.5000 | 376,000 |
Apr 23, 2024 | 1.2800 | 1.5000 | 1.2800 | 1.4800 | 1.4800 | 224,300 |
Apr 22, 2024 | 1.0000 | 1.5000 | 0.9900 | 1.4300 | 1.4300 | 536,000 |
Apr 19, 2024 | 0.9850 | 1.1500 | 0.9606 | 1.0700 | 1.0700 | 347,500 |
Apr 18, 2024 | 0.8892 | 1.0300 | 0.8002 | 0.9800 | 0.9800 | 112,600 |
Apr 17, 2024 | 0.8500 | 0.8999 | 0.7523 | 0.8668 | 0.8668 | 23,200 |
Apr 16, 2024 | 0.9000 | 0.9000 | 0.8051 | 0.8065 | 0.8065 | 28,000 |
Apr 15, 2024 | 0.9120 | 0.9410 | 0.8050 | 0.8996 | 0.8996 | 64,600 |
Apr 12, 2024 | 0.8100 | 1.0500 | 0.7950 | 0.9000 | 0.9000 | 733,100 |
Apr 11, 2024 | 0.7810 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 13,400 |
Apr 10, 2024 | 0.7999 | 0.8080 | 0.7525 | 0.8080 | 0.8080 | 14,200 |
Apr 09, 2024 | 0.7705 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 13,600 |
Apr 08, 2024 | 0.8064 | 0.8200 | 0.7700 | 0.8105 | 0.8105 | 38,300 |
Apr 05, 2024 | 0.7900 | 0.8200 | 0.7663 | 0.8092 | 0.8092 | 16,000 |
Apr 04, 2024 | 0.7610 | 0.8084 | 0.7610 | 0.8084 | 0.8084 | 24,500 |
Apr 03, 2024 | 0.8000 | 0.8200 | 0.7510 | 0.7836 | 0.7836 | 8,600 |
Apr 02, 2024 | 0.8165 | 0.8170 | 0.7750 | 0.8000 | 0.8000 | 32,400 |
Apr 01, 2024 | 0.7902 | 0.8200 | 0.7751 | 0.7770 | 0.7770 | 18,200 |
Mar 28, 2024 | 0.7510 | 0.8790 | 0.7510 | 0.7902 | 0.7902 | 85,300 |
Mar 27, 2024 | 0.7650 | 0.8281 | 0.7500 | 0.7985 | 0.7985 | 106,700 |
Mar 26, 2024 | 0.7600 | 0.8457 | 0.7520 | 0.7776 | 0.7776 | 127,000 |
Mar 25, 2024 | 0.8583 | 0.8600 | 0.6800 | 0.8299 | 0.8299 | 2,871,600 |
Mar 22, 2024 | 0.9000 | 0.9200 | 0.8213 | 0.8900 | 0.8900 | 13,600 |
Mar 21, 2024 | 0.8500 | 0.9200 | 0.8213 | 0.9000 | 0.9000 | 66,600 |
Mar 20, 2024 | 0.8700 | 0.8906 | 0.8000 | 0.8580 | 0.8580 | 33,200 |
Mar 19, 2024 | 0.9190 | 0.9300 | 0.8500 | 0.8928 | 0.8928 | 12,400 |
Mar 18, 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 7,400 |
Mar 15, 2024 | 0.9300 | 0.9399 | 0.8408 | 0.8408 | 0.8408 | 125,200 |
Mar 14, 2024 | 0.8605 | 0.9400 | 0.8020 | 0.9400 | 0.9400 | 30,200 |
Mar 13, 2024 | 0.9400 | 0.9500 | 0.7892 | 0.8500 | 0.8500 | 42,900 |
Mar 12, 2024 | 0.9400 | 0.9500 | 0.8705 | 0.8800 | 0.8800 | 13,900 |
Mar 11, 2024 | 0.9660 | 0.9660 | 0.9000 | 0.9495 | 0.9495 | 29,600 |
Mar 08, 2024 | 0.9800 | 0.9900 | 0.8689 | 0.9101 | 0.9101 | 44,300 |
Mar 07, 2024 | 1.0600 | 1.0600 | 0.9001 | 0.9800 | 0.9800 | 31,500 |
Mar 06, 2024 | 0.9700 | 0.9880 | 0.8900 | 0.9600 | 0.9600 | 63,800 |
Mar 05, 2024 | 0.8976 | 1.1300 | 0.8600 | 1.0000 | 1.0000 | 227,600 |
Mar 04, 2024 | 0.8506 | 1.4800 | 0.8100 | 1.0600 | 1.0600 | 3,104,000 |
Mar 01, 2024 | 0.8200 | 0.8499 | 0.6700 | 0.8250 | 0.8250 | 21,800 |
Feb 29, 2024 | 0.9082 | 0.9082 | 0.8300 | 0.8621 | 0.8621 | 70,600 |
Feb 28, 2024 | 0.8650 | 0.8920 | 0.8650 | 0.8650 | 0.8650 | 1,700 |
Feb 27, 2024 | 0.8750 | 0.8945 | 0.8510 | 0.8700 | 0.8700 | 6,200 |
Feb 26, 2024 | 0.8700 | 0.9000 | 0.8530 | 0.8787 | 0.8787 | 2,600 |
Feb 23, 2024 | 0.8735 | 0.8970 | 0.8500 | 0.8970 | 0.8970 | 4,800 |
Feb 22, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 7,400 |
Feb 21, 2024 | 0.8500 | 0.8999 | 0.8500 | 0.8899 | 0.8899 | 27,600 |
Feb 20, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 8,400 |
Feb 16, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8901 | 0.8901 | 3,000 |
Feb 15, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 6,100 |
Feb 14, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 1,900 |
Feb 13, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 10,400 |
Feb 12, 2024 | 0.9349 | 0.9349 | 0.8600 | 0.8800 | 0.8800 | 1,700 |
Feb 09, 2024 | 0.8200 | 0.9200 | 0.8200 | 0.8904 | 0.8904 | 7,400 |
Feb 08, 2024 | 0.8600 | 0.8900 | 0.8505 | 0.8505 | 0.8505 | 6,200 |
Feb 07, 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8794 | 0.8794 | 15,900 |
Feb 06, 2024 | 0.9400 | 0.9800 | 0.8510 | 0.9300 | 0.9300 | 27,500 |
Feb 05, 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9510 | 0.9510 | 1,700 |
Feb 02, 2024 | 0.9400 | 0.9999 | 0.9400 | 0.9797 | 0.9797 | 3,800 |
Feb 01, 2024 | 0.9900 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 15,200 |
Jan 31, 2024 | 0.9800 | 1.0199 | 0.9600 | 0.9600 | 0.9600 | 1,300 |
Jan 30, 2024 | 0.9956 | 1.0200 | 0.9956 | 1.0200 | 1.0200 | 300 |
Jan 29, 2024 | 1.0200 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 6,500 |
Jan 26, 2024 | 0.9805 | 1.0200 | 0.9450 | 1.0200 | 1.0200 | 4,100 |
Jan 25, 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 5,200 |
Jan 24, 2024 | 0.9557 | 1.0000 | 0.9450 | 0.9450 | 0.9450 | 4,500 |
Jan 23, 2024 | 0.9970 | 1.0000 | 0.9880 | 0.9999 | 0.9999 | 1,700 |
Jan 22, 2024 | 0.9970 | 1.0000 | 0.9400 | 0.9603 | 0.9603 | 6,500 |
Jan 19, 2024 | 0.9353 | 0.9900 | 0.9353 | 0.9900 | 0.9900 | 4,700 |
Jan 18, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 14,700 |
Jan 17, 2024 | 0.9498 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 4,300 |
Jan 16, 2024 | 0.9800 | 1.0399 | 0.9800 | 1.0399 | 1.0399 | 500 |
Jan 12, 2024 | 0.9200 | 1.0499 | 0.9200 | 1.0290 | 1.0290 | 2,700 |
Jan 11, 2024 | 1.0499 | 1.0500 | 0.9110 | 1.0300 | 1.0300 | 4,700 |
Jan 10, 2024 | 1.0200 | 1.0400 | 0.9501 | 1.0000 | 1.0000 | 11,700 |
Jan 09, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,500 |
Jan 08, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
Jan 05, 2024 | 1.0002 | 1.0500 | 1.0002 | 1.0202 | 1.0202 | 2,800 |
Jan 04, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 3,200 |
Jan 03, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 10,900 |
Jan 02, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 23,700 |
Dec 29, 2023 | 0.9900 | 1.0800 | 0.9900 | 1.0459 | 1.0459 | 6,000 |
Dec 28, 2023 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 5,700 |
Dec 27, 2023 | 1.0700 | 1.1000 | 0.9901 | 1.0500 | 1.0500 | 31,900 |
Dec 26, 2023 | 1.0250 | 1.0650 | 0.9800 | 1.0000 | 1.0000 | 10,500 |
Dec 22, 2023 | 1.0700 | 1.0700 | 0.9850 | 1.0300 | 1.0300 | 10,300 |
Dec 21, 2023 | 0.9600 | 1.1000 | 0.9600 | 0.9800 | 0.9800 | 14,400 |
Dec 20, 2023 | 1.0300 | 1.0900 | 0.9950 | 1.0000 | 1.0000 | 22,700 |
Dec 19, 2023 | 0.9428 | 1.0999 | 0.9428 | 1.0999 | 1.0999 | 7,900 |
Dec 18, 2023 | 0.9065 | 1.0000 | 0.9065 | 0.9800 | 0.9800 | 7,000 |
Dec 15, 2023 | 0.9900 | 0.9900 | 0.9301 | 0.9500 | 0.9500 | 8,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |