Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 34,800 |
Mar 27, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 83,400 |
Mar 26, 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 188,300 |
Mar 25, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 34,800 |
Mar 22, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 81,900 |
Mar 21, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 45,100 |
Mar 20, 2024 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 207,100 |
Mar 19, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 25,900 |
Mar 18, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 176,900 |
Mar 15, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 109,600 |
Mar 14, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 283,900 |
Mar 13, 2024 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 312,000 |
Mar 12, 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 286,800 |
Mar 11, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 140,100 |
Mar 08, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 38,700 |
Mar 07, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 43,100 |
Mar 06, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 12,300 |
Mar 05, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 26,500 |
Mar 04, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 36,100 |
Mar 01, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 172,700 |
Feb 29, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 43,000 |
Feb 28, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 115,000 |
Feb 27, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 51,800 |
Feb 26, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,400 |
Feb 23, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 67,800 |
Feb 22, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 40,000 |
Feb 21, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 27,800 |
Feb 20, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 58,300 |
Feb 16, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 66,900 |
Feb 15, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 29,200 |
Feb 14, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 34,200 |
Feb 13, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 58,500 |
Feb 12, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 27,300 |
Feb 09, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 53,000 |
Feb 08, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 63,100 |
Feb 07, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 76,800 |
Feb 06, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 96,500 |
Feb 05, 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1500 | 1.1500 | 360,700 |
Feb 02, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 28,600 |
Feb 01, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 34,100 |
Jan 31, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 128,700 |
Jan 30, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,600 |
Jan 29, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 32,700 |
Jan 26, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 8,100 |
Jan 25, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,500 |
Jan 24, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 78,900 |
Jan 23, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 74,000 |
Jan 22, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 31,500 |
Jan 19, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 42,300 |
Jan 18, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
Jan 17, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
Jan 16, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 38,400 |
Jan 12, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 20,100 |
Jan 11, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 33,300 |
Jan 10, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 13,400 |
Jan 09, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 77,500 |
Jan 08, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 112,800 |
Jan 05, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 10,600 |
Jan 04, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 32,900 |
Jan 03, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 33,200 |
Jan 02, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 37,000 |
Dec 29, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 108,600 |
Dec 28, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 80,900 |
Dec 27, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 59,300 |
Dec 26, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 36,800 |
Dec 22, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 51,000 |
Dec 21, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 74,700 |
Dec 20, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 50,100 |
Dec 19, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 29,800 |
Dec 18, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 45,600 |
Dec 15, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 13,600 |
Dec 14, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 31,400 |
Dec 13, 2023 | 1.0200 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 68,900 |
Dec 12, 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 140,100 |
Dec 11, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,000 |
Dec 08, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 22,900 |
Dec 07, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 33,000 |
Dec 06, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 91,300 |
Dec 05, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 13,700 |
Dec 04, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 65,800 |
Dec 01, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 42,000 |
Nov 30, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 23,000 |
Nov 29, 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 111,000 |
Nov 28, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 21,000 |
Nov 27, 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 156,600 |
Nov 24, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 21,000 |
Nov 22, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 15,700 |
Nov 21, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 26,300 |
Nov 20, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 36,800 |
Nov 17, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 27,200 |
Nov 16, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 33,800 |
Nov 15, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 26,700 |
Nov 14, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 77,700 |
Nov 13, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 39,700 |
Nov 10, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,000 |
Nov 09, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 24,100 |
Nov 08, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 188,400 |
Nov 07, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 66,000 |
Nov 06, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 16,800 |
Nov 03, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |