Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.0000 | 1.0300 | 0.8900 | 1.0200 | 1.0200 | 82,600 |
Mar 27, 2024 | 0.8700 | 1.0600 | 0.8500 | 1.0200 | 1.0200 | 66,100 |
Mar 26, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 6,100 |
Mar 25, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 8,900 |
Mar 22, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 9,400 |
Mar 21, 2024 | 0.8800 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 6,800 |
Mar 20, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 27,200 |
Mar 19, 2024 | 0.8900 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 25,200 |
Mar 18, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 4,000 |
Mar 15, 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 11,900 |
Mar 14, 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 18,500 |
Mar 13, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 5,100 |
Mar 12, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 5,400 |
Mar 11, 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9600 | 0.9600 | 5,600 |
Mar 08, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 8,800 |
Mar 07, 2024 | 0.8800 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 10,900 |
Mar 06, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 5,600 |
Mar 05, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 29,600 |
Mar 04, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 16,300 |
Mar 01, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 5,100 |
Feb 29, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 0.9700 | 22,600 |
Feb 28, 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 19,700 |
Feb 27, 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 5,900 |
Feb 26, 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 43,800 |
Feb 23, 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 11,500 |
Feb 22, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 5,900 |
Feb 21, 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 21,000 |
Feb 20, 2024 | 1.0200 | 1.0900 | 0.9300 | 0.9300 | 0.9300 | 54,800 |
Feb 16, 2024 | 1.0000 | 1.1800 | 0.9200 | 1.1000 | 1.1000 | 112,400 |
Feb 15, 2024 | 0.9500 | 1.2400 | 0.8600 | 1.0700 | 1.0700 | 334,300 |
Feb 14, 2024 | 0.8300 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 7,900 |
Feb 13, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,800 |
Feb 12, 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 12,200 |
Feb 09, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 2,700 |
Feb 08, 2024 | 0.9500 | 0.9600 | 0.8000 | 0.8500 | 0.8500 | 45,500 |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 21,600 |
Feb 06, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 7,400 |
Feb 05, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 1,800 |
Feb 02, 2024 | 0.9300 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 3,800 |
Feb 01, 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 3,000 |
Jan 31, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 3,900 |
Jan 30, 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 14,600 |
Jan 29, 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 21,200 |
Jan 26, 2024 | 0.8900 | 1.1000 | 0.8500 | 1.0300 | 1.0300 | 230,400 |
Jan 25, 2024 | 0.8400 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 56,100 |
Jan 24, 2024 | 0.8200 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 18,400 |
Jan 23, 2024 | 0.8000 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 39,600 |
Jan 22, 2024 | 0.8100 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 7,800 |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 6,600 |
Jan 18, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 5,800 |
Jan 17, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 8,700 |
Jan 16, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 20,000 |
Jan 12, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 19,300 |
Jan 11, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,700 |
Jan 10, 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 9,300 |
Jan 09, 2024 | 0.8500 | 0.8800 | 0.7900 | 0.7900 | 0.7900 | 47,900 |
Jan 08, 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 20,800 |
Jan 05, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 3,500 |
Jan 04, 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 6,200 |
Jan 03, 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 10,800 |
Jan 02, 2024 | 0.8400 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 4,800 |
Dec 29, 2023 | 0.8900 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 23,100 |
Dec 28, 2023 | 0.8300 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 38,500 |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 66,200 |
Dec 26, 2023 | 0.9900 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 28,100 |
Dec 22, 2023 | 1.0400 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 65,700 |
Dec 21, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 50,300 |
Dec 20, 2023 | 1.0600 | 1.0600 | 0.9500 | 0.9900 | 0.9900 | 64,400 |
Dec 19, 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 24,100 |
Dec 18, 2023 | 0.9300 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 24,100 |
Dec 15, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 9,100 |
Dec 14, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 12,200 |
Dec 13, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 12,300 |
Dec 12, 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 47,700 |
Dec 11, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 71,600 |
Dec 08, 2023 | 0.9300 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 24,000 |
Dec 07, 2023 | 0.9100 | 1.0300 | 0.8800 | 0.9500 | 0.9500 | 63,100 |
Dec 06, 2023 | 0.9800 | 1.0700 | 0.9200 | 0.9500 | 0.9500 | 353,900 |
Dec 05, 2023 | 0.7700 | 1.2600 | 0.7600 | 1.0700 | 1.0700 | 3,836,800 |
Dec 04, 2023 | 0.8000 | 0.8000 | 0.6900 | 0.7000 | 0.7000 | 80,400 |
Dec 01, 2023 | 0.8300 | 0.9100 | 0.7500 | 0.7900 | 0.7900 | 29,800 |
Nov 30, 2023 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 13,200 |
Nov 29, 2023 | 0.8800 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 15,300 |
Nov 28, 2023 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 1,900 |
Nov 27, 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 7,800 |
Nov 24, 2023 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 3,900 |
Nov 22, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 3,600 |
Nov 21, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 6,100 |
Nov 20, 2023 | 0.9300 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 1,700 |
Nov 17, 2023 | 0.9100 | 1.0000 | 0.9100 | 0.9300 | 0.9300 | 8,200 |
Nov 16, 2023 | 0.8900 | 1.0000 | 0.8600 | 0.9500 | 0.9500 | 15,300 |
Nov 15, 2023 | 0.9100 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 8,900 |
Nov 14, 2023 | 0.8900 | 0.9700 | 0.8600 | 0.9400 | 0.9400 | 11,100 |
Nov 13, 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9300 | 0.9300 | 1,500 |
Nov 10, 2023 | 0.9500 | 1.0400 | 0.8600 | 0.9300 | 0.9300 | 12,400 |
Nov 09, 2023 | 1.0200 | 1.0200 | 0.8900 | 0.9400 | 0.9400 | 13,200 |
Nov 08, 2023 | 1.0800 | 1.0800 | 0.9800 | 1.0100 | 1.0100 | 17,400 |
Nov 07, 2023 | 1.0400 | 1.0800 | 0.9500 | 1.0800 | 1.0800 | 25,400 |
Nov 06, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 2,300 |
Nov 03, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 11,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |