Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.9300 | 0.9300 | 0.9170 | 0.9300 | 0.9300 | 14,148 |
May 03, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 14,325 |
May 02, 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 37,712 |
May 01, 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 39,719 |
Apr 30, 2024 | 0.9500 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | 32,325 |
Apr 29, 2024 | 0.9500 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 56,986 |
Apr 26, 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 5,796 |
Apr 24, 2024 | 0.9450 | 0.9650 | 0.9400 | 0.9500 | 0.9500 | 53,160 |
Apr 23, 2024 | 0.9500 | 0.9500 | 0.9125 | 0.9300 | 0.9300 | 125,555 |
Apr 22, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 13,428 |
Apr 19, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 48,072 |
Apr 18, 2024 | 0.9450 | 0.9650 | 0.9450 | 0.9600 | 0.9600 | 94,124 |
Apr 17, 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 14,022 |
Apr 16, 2024 | 0.9550 | 0.9550 | 0.9425 | 0.9450 | 0.9450 | 68,296 |
Apr 15, 2024 | 0.9700 | 0.9700 | 0.9575 | 0.9600 | 0.9600 | 119,888 |
Apr 12, 2024 | 0.9600 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 48,374 |
Apr 11, 2024 | 0.9500 | 0.9650 | 0.9400 | 0.9650 | 0.9650 | 72,768 |
Apr 10, 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 136,441 |
Apr 09, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 11,630 |
Apr 08, 2024 | 0.9550 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 45,582 |
Apr 05, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1 |
Apr 04, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 195,545 |
Apr 03, 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 20,820 |
Apr 02, 2024 | 0.9700 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 11,135 |
Mar 28, 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 64,913 |
Mar 27, 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9450 | 0.9450 | 24,876 |
Mar 26, 2024 | 0.9500 | 0.9650 | 0.9400 | 0.9650 | 0.9650 | 115,747 |
Mar 25, 2024 | 0.9600 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 29,193 |
Mar 22, 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 168,805 |
Mar 21, 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 1,088 |
Mar 20, 2024 | 0.9600 | 0.9600 | 0.9375 | 0.9400 | 0.9400 | 24,700 |
Mar 19, 2024 | 0.9400 | 0.9600 | 0.9350 | 0.9600 | 0.9600 | 43,111 |
Mar 18, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 55,225 |
Mar 15, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 28,539 |
Mar 14, 2024 | 0.9250 | 0.9600 | 0.9250 | 0.9600 | 0.9600 | 2,292,116 |
Mar 13, 2024 | 0.9200 | 0.9250 | 0.9150 | 0.9250 | 0.9250 | 49,236 |
Mar 12, 2024 | 0.9350 | 0.9400 | 0.9100 | 0.9150 | 0.9150 | 34,552 |
Mar 11, 2024 | 0.9100 | 0.9350 | 0.9000 | 0.9300 | 0.9300 | 44,516 |
Mar 08, 2024 | 0.9100 | 0.9125 | 0.8950 | 0.9000 | 0.9000 | 32,633 |
Mar 07, 2024 | 0.9100 | 0.9150 | 0.8850 | 0.9150 | 0.9150 | 57,155 |
Mar 06, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 19,708 |
Mar 05, 2024 | 0.9300 | 0.9300 | 0.8950 | 0.9000 | 0.9000 | 35,128 |
Mar 04, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 112,834 |
Mar 01, 2024 | 0.8950 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 23,928 |
Feb 29, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 5,287 |
Feb 28, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 61,788 |
Feb 27, 2024 | 0.9100 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 35,253 |
Feb 26, 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 38,682 |
Feb 23, 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 69,687 |
Feb 22, 2024 | 0.9900 | 0.9900 | 0.9050 | 0.9600 | 0.9600 | 111,466 |
Feb 21, 2024 | 0.9450 | 0.9900 | 0.9450 | 0.9900 | 0.9900 | 121,365 |
Feb 20, 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 34,570 |
Feb 19, 2024 | 0.9000 | 0.9050 | 0.8800 | 0.8800 | 0.8800 | 31,243 |
Feb 16, 2024 | 0.8850 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 106,420 |
Feb 15, 2024 | 0.9000 | 0.9450 | 0.8700 | 0.9000 | 0.9000 | 75,204 |
Feb 14, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 3,117 |
Feb 13, 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 15,092 |
Feb 12, 2024 | 0.9050 | 0.9050 | 0.8700 | 0.9000 | 0.9000 | 26,323 |
Feb 09, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 142,581 |
Feb 08, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 32,202 |
Feb 07, 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 52,200 |
Feb 06, 2024 | 0.9050 | 0.9250 | 0.8800 | 0.8800 | 0.8800 | 15,962 |
Feb 05, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 15,385 |
Feb 02, 2024 | 0.9050 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 105,739 |
Feb 01, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 36,420 |
Jan 31, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 28,963 |
Jan 30, 2024 | 0.9000 | 0.9450 | 0.8950 | 0.9300 | 0.9300 | 46,766 |
Jan 29, 2024 | 0.9050 | 0.9400 | 0.8550 | 0.8850 | 0.8850 | 155,293 |
Jan 25, 2024 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 16,484 |
Jan 24, 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 50,656 |
Jan 23, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 63,002 |
Jan 22, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 117,456 |
Jan 19, 2024 | 0.8950 | 0.8950 | 0.8700 | 0.8750 | 0.8750 | 22,244 |
Jan 18, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 76,428 |
Jan 17, 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,397 |
Jan 16, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 22,643 |
Jan 15, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,700 |
Jan 12, 2024 | 0.8700 | 0.9000 | 0.8650 | 0.9000 | 0.9000 | 72,409 |
Jan 11, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 10,186 |
Jan 10, 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 17,891 |
Jan 09, 2024 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 9,792 |
Jan 08, 2024 | 0.8950 | 0.9000 | 0.8750 | 0.8800 | 0.8800 | 49,865 |
Jan 05, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8950 | 0.8950 | 47,754 |
Jan 04, 2024 | 0.8950 | 0.9450 | 0.8950 | 0.9300 | 0.9300 | 24,643 |
Jan 03, 2024 | 0.9400 | 0.9450 | 0.8900 | 0.8900 | 0.8900 | 6,317 |
Jan 02, 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 82,571 |
Dec 29, 2023 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 45,764 |
Dec 28, 2023 | 1.0200 | 1.0200 | 0.9850 | 1.0150 | 1.0150 | 46,513 |
Dec 27, 2023 | 0.9750 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 94,426 |
Dec 22, 2023 | 0.8900 | 0.9800 | 0.8850 | 0.9800 | 0.9800 | 41,855 |
Dec 21, 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8900 | 0.8900 | 14,857 |
Dec 20, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 11,007 |
Dec 19, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 137,673 |
Dec 18, 2023 | 0.8500 | 0.8650 | 0.8350 | 0.8600 | 0.8600 | 38,245 |
Dec 15, 2023 | 0.8150 | 0.8350 | 0.8150 | 0.8300 | 0.8300 | 22,364 |
Dec 14, 2023 | 0.8500 | 0.8750 | 0.8150 | 0.8150 | 0.8150 | 35,160 |
Dec 13, 2023 | 0.7750 | 0.8500 | 0.7750 | 0.7950 | 0.7950 | 82,306 |
Dec 12, 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 10,770 |
Dec 11, 2023 | 0.7700 | 0.8250 | 0.7700 | 0.7750 | 0.7750 | 36,369 |
Dec 08, 2023 | 0.7850 | 0.8100 | 0.7750 | 0.7750 | 0.7750 | 28,620 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |