Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.1200 | 1.2480 | 1.1200 | 1.1300 | 1.1300 | 2,700 |
Mar 27, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1130 | 1.1130 | 3,300 |
Mar 26, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Mar 25, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,800 |
Mar 22, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 500 |
Mar 21, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
Mar 20, 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 600 |
Mar 19, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,000 |
Mar 18, 2024 | 1.0690 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 6,400 |
Mar 15, 2024 | 1.0320 | 1.0800 | 1.0320 | 1.0800 | 1.0800 | 2,300 |
Mar 14, 2024 | 1.0300 | 1.1150 | 1.0300 | 1.0400 | 1.0400 | 3,400 |
Mar 13, 2024 | 1.0200 | 1.0410 | 1.0200 | 1.0300 | 1.0300 | 2,000 |
Mar 12, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 700 |
Mar 11, 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0900 | 1.0900 | 600 |
Mar 08, 2024 | 1.0900 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 600 |
Mar 07, 2024 | 1.0800 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 6,100 |
Mar 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 800 |
Mar 05, 2024 | 1.1200 | 1.2300 | 1.0110 | 1.0700 | 1.0700 | 17,100 |
Mar 04, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0510 | 1.0510 | 1,700 |
Mar 01, 2024 | 1.0100 | 1.1800 | 0.8230 | 1.1800 | 1.1800 | 28,600 |
Feb 29, 2024 | 1.1150 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 1,800 |
Feb 28, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
Feb 27, 2024 | 1.2000 | 1.2400 | 1.0420 | 1.1200 | 1.1200 | 21,700 |
Feb 26, 2024 | 1.2430 | 1.2430 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
Feb 23, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
Feb 22, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 21, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 20, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 700 |
Feb 16, 2024 | 1.2100 | 1.3030 | 1.2100 | 1.3030 | 1.3030 | 1,700 |
Feb 15, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
Feb 14, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
Feb 13, 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 500 |
Feb 12, 2024 | 1.2100 | 1.3150 | 1.2100 | 1.2300 | 1.2300 | 2,000 |
Feb 09, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 600 |
Feb 08, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
Feb 07, 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2950 | 1.2950 | 1,100 |
Feb 06, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
Feb 05, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3400 | 1.3400 | 2,200 |
Feb 02, 2024 | 1.3480 | 1.3800 | 1.3480 | 1.3600 | 1.3600 | 6,100 |
Feb 01, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
Jan 31, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 300 |
Jan 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
Jan 29, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
Jan 26, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 100 |
Jan 25, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
Jan 24, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
Jan 23, 2024 | 1.2700 | 1.2960 | 1.2700 | 1.2960 | 1.2960 | 7,600 |
Jan 22, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 4,800 |
Jan 19, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3110 | 1.3110 | 19,200 |
Jan 18, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 500 |
Jan 17, 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 6,200 |
Jan 16, 2024 | 1.4900 | 1.4900 | 1.4680 | 1.4680 | 1.4680 | 4,400 |
Jan 12, 2024 | 1.4500 | 1.4700 | 1.2950 | 1.2950 | 1.2950 | 2,100 |
Jan 11, 2024 | 1.3900 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 11,900 |
Jan 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
Jan 09, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 800 |
Jan 08, 2024 | 1.2540 | 1.3800 | 1.2540 | 1.3800 | 1.3800 | 900 |
Jan 05, 2024 | 1.4400 | 1.4670 | 1.3600 | 1.3600 | 1.3600 | 1,100 |
Jan 04, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
Jan 03, 2024 | 1.3800 | 1.4500 | 1.2100 | 1.3800 | 1.3800 | 21,700 |
Jan 02, 2024 | 1.2200 | 1.3800 | 1.2200 | 1.3800 | 1.3800 | 21,400 |
Dec 29, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,500 |
Dec 28, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 600 |
Dec 27, 2023 | 1.0300 | 1.1350 | 1.0300 | 1.0900 | 1.0900 | 9,400 |
Dec 26, 2023 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 5,300 |
Dec 22, 2023 | 1.0900 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 7,800 |
Dec 21, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 16,500 |
Dec 20, 2023 | 1.1680 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 4,000 |
Dec 19, 2023 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 4,700 |
Dec 18, 2023 | 1.1200 | 1.1630 | 1.1200 | 1.1200 | 1.1200 | 900 |
Dec 15, 2023 | 1.2200 | 1.2310 | 1.1400 | 1.1400 | 1.1400 | 6,100 |
Dec 14, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 900 |
Dec 13, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 43,600 |
Dec 12, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 2,500 |
Dec 11, 2023 | 1.3350 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 2,200 |
Dec 08, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 2,000 |
Dec 07, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 400 |
Dec 06, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,900 |
Dec 05, 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 1,500 |
Dec 04, 2023 | 1.3200 | 1.4000 | 1.3110 | 1.3800 | 1.3800 | 11,900 |
Dec 01, 2023 | 1.0150 | 1.3100 | 1.0150 | 1.3000 | 1.3000 | 27,300 |
Nov 30, 2023 | 1.0100 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 1,200 |
Nov 29, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 300 |
Nov 28, 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 4,900 |
Nov 27, 2023 | 1.1400 | 1.1400 | 1.0100 | 1.0100 | 1.0100 | 1,200 |
Nov 24, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 600 |
Nov 22, 2023 | 0.9240 | 1.0900 | 0.9240 | 1.0100 | 1.0100 | 2,000 |
Nov 21, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 500 |
Nov 20, 2023 | 0.8750 | 0.9300 | 0.8750 | 0.9300 | 0.9300 | 2,400 |
Nov 17, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 5,000 |
Nov 16, 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 300 |
Nov 15, 2023 | 0.8350 | 0.8350 | 0.7610 | 0.7610 | 0.7610 | 300 |
Nov 14, 2023 | 0.7510 | 0.8170 | 0.6500 | 0.7890 | 0.7890 | 40,500 |
Nov 13, 2023 | 0.7370 | 0.7500 | 0.7280 | 0.7500 | 0.7500 | 6,900 |
Nov 10, 2023 | 0.7500 | 0.8170 | 0.7300 | 0.7500 | 0.7500 | 11,800 |
Nov 09, 2023 | 1.0970 | 1.0970 | 0.8000 | 0.8010 | 0.8010 | 19,900 |
Nov 08, 2023 | 1.0900 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
Nov 07, 2023 | 1.0610 | 1.1100 | 1.0320 | 1.1100 | 1.1100 | 5,800 |
Nov 06, 2023 | 0.9310 | 1.0700 | 0.9140 | 1.0200 | 1.0200 | 22,300 |
Nov 03, 2023 | 1.1140 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |