Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 55,600 |
Mar 27, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 16,000 |
Mar 26, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 66,800 |
Mar 25, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 114,300 |
Mar 22, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 15,800 |
Mar 21, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 20,200 |
Mar 20, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 31,000 |
Mar 19, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 43,500 |
Mar 18, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 20,500 |
Mar 15, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 71,500 |
Mar 14, 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 44,700 |
Mar 13, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 12,100 |
Mar 12, 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 93,700 |
Mar 11, 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 11,800 |
Mar 08, 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 31,700 |
Mar 07, 2024 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 110,300 |
Mar 06, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 18,800 |
Mar 05, 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 13,500 |
Mar 04, 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 59,500 |
Mar 01, 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 45,300 |
Feb 29, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 21,100 |
Feb 28, 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 8,100 |
Feb 27, 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 34,200 |
Feb 26, 2024 | 0.9900 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 20,100 |
Feb 23, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 64,400 |
Feb 22, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 32,300 |
Feb 21, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 13,100 |
Feb 20, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 28,000 |
Feb 16, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 20,100 |
Feb 15, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 25,000 |
Feb 14, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 34,400 |
Feb 13, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
Feb 12, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 22,600 |
Feb 09, 2024 | 1.0500 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 97,600 |
Feb 08, 2024 | 1.2000 | 1.2200 | 0.9900 | 1.0700 | 1.0700 | 158,000 |
Feb 07, 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 77,300 |
Feb 06, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 40,500 |
Feb 05, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 7,900 |
Feb 02, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 22,400 |
Feb 01, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 50,300 |
Jan 31, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 24,700 |
Jan 30, 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 33,700 |
Jan 29, 2024 | 1.0700 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 59,400 |
Jan 26, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 40,300 |
Jan 25, 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 31,600 |
Jan 24, 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 34,400 |
Jan 23, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 39,800 |
Jan 22, 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 55,100 |
Jan 19, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 39,700 |
Jan 18, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 56,700 |
Jan 17, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 29,300 |
Jan 16, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 40,400 |
Jan 12, 2024 | 1.0800 | 1.2500 | 1.0700 | 1.0700 | 1.0700 | 85,500 |
Jan 11, 2024 | 0.9800 | 1.0700 | 0.9500 | 1.0700 | 1.0700 | 148,000 |
Jan 10, 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 35,900 |
Jan 09, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 11,500 |
Jan 08, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 23,700 |
Jan 05, 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 54,900 |
Jan 04, 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 76,100 |
Jan 03, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 20,100 |
Jan 02, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 39,200 |
Dec 29, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 107,500 |
Dec 28, 2023 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 79,800 |
Dec 27, 2023 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 150,700 |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 57,400 |
Dec 22, 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 37,400 |
Dec 21, 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 77,000 |
Dec 20, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 120,100 |
Dec 19, 2023 | 0.9000 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 79,100 |
Dec 18, 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 213,500 |
Dec 15, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 96,700 |
Dec 14, 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 43,300 |
Dec 13, 2023 | 0.8800 | 0.8800 | 0.8100 | 0.8300 | 0.8300 | 318,600 |
Dec 12, 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 80,900 |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 351,400 |
Dec 08, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 110,300 |
Dec 07, 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 32,700 |
Dec 06, 2023 | 0.8400 | 0.9300 | 0.8300 | 0.9000 | 0.9000 | 1,540,600 |
Dec 05, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 461,800 |
Dec 04, 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 116,700 |
Dec 01, 2023 | 0.9100 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 307,500 |
Nov 30, 2023 | 0.9100 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 245,000 |
Nov 29, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 219,800 |
Nov 28, 2023 | 0.8900 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 77,100 |
Nov 27, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 80,600 |
Nov 24, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 18,100 |
Nov 22, 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 75,700 |
Nov 21, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 69,800 |
Nov 20, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 29,400 |
Nov 17, 2023 | 0.9700 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 14,800 |
Nov 16, 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 281,000 |
Nov 15, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 44,200 |
Nov 14, 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 50,300 |
Nov 13, 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 41,400 |
Nov 10, 2023 | 0.9700 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 119,100 |
Nov 09, 2023 | 1.0000 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 143,200 |
Nov 08, 2023 | 1.0100 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 44,700 |
Nov 07, 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 59,800 |
Nov 06, 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 75,000 |
Nov 03, 2023 | 1.0400 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 57,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |