Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.7500 | 0.7500 | 0.7252 | 0.7500 | 0.7500 | 7,535 |
May 01, 2024 | 0.7500 | 0.7500 | 0.7315 | 0.7400 | 0.7400 | 6,700 |
Apr 30, 2024 | 0.7680 | 0.8211 | 0.7200 | 0.7500 | 0.7500 | 12,500 |
Apr 29, 2024 | 0.7000 | 0.7910 | 0.6700 | 0.7530 | 0.7530 | 196,100 |
Apr 26, 2024 | 0.6910 | 0.7108 | 0.6700 | 0.6858 | 0.6858 | 12,500 |
Apr 25, 2024 | 0.7109 | 0.7109 | 0.6900 | 0.7100 | 0.7100 | 24,100 |
Apr 24, 2024 | 0.7089 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 3,300 |
Apr 23, 2024 | 0.6800 | 0.6956 | 0.6712 | 0.6753 | 0.6753 | 35,400 |
Apr 22, 2024 | 0.7099 | 0.7300 | 0.6875 | 0.6980 | 0.6980 | 54,400 |
Apr 19, 2024 | 0.6856 | 0.7150 | 0.6850 | 0.7000 | 0.7000 | 147,000 |
Apr 18, 2024 | 0.7381 | 0.7700 | 0.6700 | 0.6700 | 0.6700 | 38,000 |
Apr 17, 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 17,300 |
Apr 16, 2024 | 0.7550 | 0.7800 | 0.7333 | 0.7407 | 0.7407 | 99,400 |
Apr 15, 2024 | 0.7650 | 0.7650 | 0.7333 | 0.7500 | 0.7500 | 14,400 |
Apr 12, 2024 | 0.7565 | 0.8497 | 0.7500 | 0.7550 | 0.7550 | 117,100 |
Apr 11, 2024 | 0.7999 | 0.8500 | 0.7400 | 0.7547 | 0.7547 | 78,200 |
Apr 10, 2024 | 0.8000 | 0.8001 | 0.7725 | 0.7800 | 0.7800 | 34,500 |
Apr 09, 2024 | 0.8400 | 0.8500 | 0.7802 | 0.7892 | 0.7892 | 24,800 |
Apr 08, 2024 | 0.8212 | 0.8900 | 0.7802 | 0.8000 | 0.8000 | 24,600 |
Apr 05, 2024 | 0.8339 | 0.8899 | 0.7779 | 0.8000 | 0.8000 | 55,400 |
Apr 04, 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8490 | 0.8490 | 41,300 |
Apr 03, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 46,000 |
Apr 02, 2024 | 0.9000 | 0.9500 | 0.8212 | 0.8800 | 0.8800 | 218,600 |
Apr 01, 2024 | 0.7700 | 0.9970 | 0.7700 | 0.9210 | 0.9210 | 133,200 |
Mar 28, 2024 | 0.8087 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 22,900 |
Mar 27, 2024 | 0.8298 | 0.8300 | 0.7702 | 0.7702 | 0.7702 | 43,900 |
Mar 26, 2024 | 0.7432 | 0.8298 | 0.7432 | 0.7997 | 0.7997 | 14,800 |
Mar 25, 2024 | 0.8300 | 0.8300 | 0.7315 | 0.7695 | 0.7695 | 8,600 |
Mar 22, 2024 | 0.8090 | 0.8300 | 0.7500 | 0.7920 | 0.7920 | 37,300 |
Mar 21, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 57,800 |
Mar 20, 2024 | 0.8880 | 0.8880 | 0.8019 | 0.8500 | 0.8500 | 33,100 |
Mar 19, 2024 | 0.8500 | 0.8500 | 0.7750 | 0.8160 | 0.8160 | 56,100 |
Mar 18, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 31,100 |
Mar 15, 2024 | 0.8000 | 0.8000 | 0.7201 | 0.7455 | 0.7455 | 286,100 |
Mar 14, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 80,700 |
Mar 13, 2024 | 0.9700 | 0.9954 | 0.9700 | 0.9800 | 0.9800 | 4,700 |
Mar 12, 2024 | 0.9900 | 1.0300 | 0.9800 | 0.9954 | 0.9954 | 46,000 |
Mar 11, 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9400 | 0.9400 | 9,100 |
Mar 08, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8921 | 0.8921 | 94,300 |
Mar 07, 2024 | 0.9428 | 0.9621 | 0.9101 | 0.9500 | 0.9500 | 13,000 |
Mar 06, 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9499 | 0.9499 | 15,200 |
Mar 05, 2024 | 0.9200 | 0.9526 | 0.9200 | 0.9400 | 0.9400 | 10,200 |
Mar 04, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 21,100 |
Mar 01, 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 10,300 |
Feb 29, 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 6,800 |
Feb 28, 2024 | 0.9400 | 0.9870 | 0.9400 | 0.9870 | 0.9870 | 1,700 |
Feb 27, 2024 | 0.9551 | 0.9775 | 0.9400 | 0.9400 | 0.9400 | 9,300 |
Feb 26, 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 29,400 |
Feb 23, 2024 | 0.9650 | 0.9650 | 0.9179 | 0.9301 | 0.9301 | 46,100 |
Feb 22, 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 45,100 |
Feb 21, 2024 | 1.0591 | 1.0591 | 1.0200 | 1.0200 | 1.0200 | 16,000 |
Feb 20, 2024 | 1.0200 | 1.0599 | 1.0100 | 1.0200 | 1.0200 | 35,900 |
Feb 16, 2024 | 1.0600 | 1.0785 | 1.0200 | 1.0300 | 1.0300 | 13,400 |
Feb 15, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 25,900 |
Feb 14, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 29,600 |
Feb 13, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,800 |
Feb 12, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 25,100 |
Feb 09, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 9,400 |
Feb 08, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,500 |
Feb 07, 2024 | 1.0600 | 1.0633 | 1.0100 | 1.0350 | 1.0350 | 30,200 |
Feb 06, 2024 | 1.0900 | 1.0986 | 1.0500 | 1.0600 | 1.0600 | 43,200 |
Feb 05, 2024 | 1.1800 | 1.1800 | 1.0701 | 1.1000 | 1.1000 | 52,300 |
Feb 02, 2024 | 1.3300 | 1.3300 | 1.1000 | 1.1800 | 1.1800 | 83,900 |
Feb 01, 2024 | 1.3229 | 1.3671 | 1.2500 | 1.2600 | 1.2600 | 82,700 |
Jan 31, 2024 | 1.3200 | 1.3994 | 1.3000 | 1.3100 | 1.3100 | 96,000 |
Jan 30, 2024 | 1.3596 | 1.3861 | 1.3000 | 1.3501 | 1.3501 | 4,800 |
Jan 29, 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 25,800 |
Jan 26, 2024 | 1.3300 | 1.3807 | 1.2600 | 1.3100 | 1.3100 | 50,500 |
Jan 25, 2024 | 1.4000 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 72,800 |
Jan 24, 2024 | 1.6900 | 1.6900 | 1.3600 | 1.4900 | 1.4900 | 149,700 |
Jan 23, 2024 | 1.4622 | 1.6969 | 1.4350 | 1.5500 | 1.5500 | 224,100 |
Jan 22, 2024 | 1.3300 | 1.4468 | 1.3300 | 1.4300 | 1.4300 | 68,200 |
Jan 19, 2024 | 1.3500 | 1.3700 | 1.3029 | 1.3523 | 1.3523 | 19,300 |
Jan 18, 2024 | 1.3245 | 1.3591 | 1.2800 | 1.3000 | 1.3000 | 10,900 |
Jan 17, 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 27,400 |
Jan 16, 2024 | 1.3100 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 51,000 |
Jan 12, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 14,600 |
Jan 11, 2024 | 1.3400 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 4,700 |
Jan 10, 2024 | 1.4160 | 1.4160 | 1.3200 | 1.3200 | 1.3200 | 7,700 |
Jan 09, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 29,300 |
Jan 08, 2024 | 1.4671 | 1.4700 | 1.2801 | 1.2999 | 1.2999 | 62,400 |
Jan 05, 2024 | 1.4775 | 1.4775 | 1.3700 | 1.3938 | 1.3938 | 12,000 |
Jan 04, 2024 | 1.5000 | 1.5000 | 1.3842 | 1.4700 | 1.4700 | 13,400 |
Jan 03, 2024 | 1.4400 | 1.4898 | 1.3400 | 1.4800 | 1.4800 | 37,800 |
Jan 02, 2024 | 1.2600 | 1.5000 | 1.2600 | 1.4600 | 1.4600 | 93,100 |
Dec 29, 2023 | 1.2800 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 37,200 |
Dec 28, 2023 | 1.2900 | 1.4799 | 1.2662 | 1.2920 | 1.2920 | 43,700 |
Dec 27, 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 43,200 |
Dec 26, 2023 | 1.4451 | 1.4569 | 1.3601 | 1.4250 | 1.4250 | 28,300 |
Dec 22, 2023 | 1.3925 | 1.4900 | 1.3925 | 1.4400 | 1.4400 | 72,200 |
Dec 21, 2023 | 1.4700 | 1.5100 | 1.3600 | 1.3800 | 1.3800 | 71,700 |
Dec 20, 2023 | 1.4300 | 1.4600 | 1.3576 | 1.4500 | 1.4500 | 128,300 |
Dec 19, 2023 | 1.2500 | 1.4400 | 1.2500 | 1.3600 | 1.3600 | 87,600 |
Dec 18, 2023 | 1.2985 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 27,700 |
Dec 15, 2023 | 1.3573 | 1.3573 | 1.2401 | 1.3000 | 1.3000 | 12,700 |
Dec 14, 2023 | 1.3800 | 1.3800 | 1.1956 | 1.3200 | 1.3200 | 76,500 |
Dec 13, 2023 | 1.4100 | 1.4500 | 1.3506 | 1.3800 | 1.3800 | 163,200 |
Dec 12, 2023 | 1.3100 | 1.4100 | 1.2386 | 1.3400 | 1.3400 | 59,600 |
Dec 11, 2023 | 1.3700 | 1.3800 | 1.1800 | 1.2500 | 1.2500 | 65,500 |
Dec 08, 2023 | 1.1800 | 1.3500 | 1.1800 | 1.3000 | 1.3000 | 99,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |