Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8946 | 0.9340 | 0.8911 | 0.9100 | 0.9100 | 459,192 |
May 02, 2024 | 0.8100 | 0.9300 | 0.8100 | 0.9200 | 0.9200 | 1,479,600 |
May 01, 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 3,580,900 |
Apr 30, 2024 | 0.8800 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 1,186,400 |
Apr 29, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 585,700 |
Apr 26, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 490,600 |
Apr 25, 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 713,300 |
Apr 24, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 667,300 |
Apr 23, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 764,000 |
Apr 22, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 739,900 |
Apr 19, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 1,024,800 |
Apr 18, 2024 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | 0.8700 | 1,038,000 |
Apr 17, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 881,700 |
Apr 16, 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 812,500 |
Apr 15, 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9200 | 0.9200 | 626,100 |
Apr 12, 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 1,015,200 |
Apr 11, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 548,000 |
Apr 10, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 936,100 |
Apr 09, 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 933,800 |
Apr 08, 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 852,900 |
Apr 05, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 1,022,200 |
Apr 04, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 1,502,600 |
Apr 03, 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 3,847,200 |
Apr 02, 2024 | 0.8700 | 1.0100 | 0.8500 | 0.9900 | 0.9900 | 4,819,800 |
Apr 01, 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 1,396,300 |
Mar 28, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 1,155,600 |
Mar 27, 2024 | 0.8700 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 1,256,600 |
Mar 26, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 592,800 |
Mar 25, 2024 | 0.8700 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 853,800 |
Mar 22, 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 674,400 |
Mar 21, 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 1,008,800 |
Mar 20, 2024 | 0.8500 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 1,059,400 |
Mar 19, 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 822,000 |
Mar 18, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 1,088,100 |
Mar 15, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 1,165,900 |
Mar 14, 2024 | 0.8700 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 1,492,500 |
Mar 13, 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 3,077,200 |
Mar 12, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 1,689,300 |
Mar 11, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 1,251,700 |
Mar 08, 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 1,010,200 |
Mar 07, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 2,039,900 |
Mar 06, 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 1,453,400 |
Mar 05, 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 2,391,600 |
Mar 04, 2024 | 1.0700 | 1.0700 | 0.9100 | 0.9200 | 0.9200 | 6,303,200 |
Mar 01, 2024 | 1.0200 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 3,497,600 |
Feb 29, 2024 | 1.1800 | 1.2500 | 1.0600 | 1.0700 | 1.0700 | 8,813,000 |
Feb 28, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 2,315,800 |
Feb 27, 2024 | 1.2200 | 1.3600 | 1.2200 | 1.3500 | 1.3500 | 2,456,800 |
Feb 26, 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 1,299,800 |
Feb 23, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 748,600 |
Feb 22, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 610,700 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 803,700 |
Feb 20, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 1,154,100 |
Feb 16, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 685,600 |
Feb 15, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 1,419,700 |
Feb 14, 2024 | 1.1400 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 2,116,200 |
Feb 13, 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 1,752,500 |
Feb 12, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 938,700 |
Feb 09, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 987,000 |
Feb 08, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 810,400 |
Feb 07, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 931,200 |
Feb 06, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 978,500 |
Feb 05, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 670,000 |
Feb 02, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 905,100 |
Feb 01, 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 1,386,200 |
Jan 31, 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 2,910,600 |
Jan 30, 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 3,225,700 |
Jan 29, 2024 | 1.3300 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 3,440,800 |
Jan 26, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 3,383,500 |
Jan 25, 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 2,338,900 |
Jan 24, 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 1,895,500 |
Jan 23, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 2,584,600 |
Jan 22, 2024 | 1.0600 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 2,623,600 |
Jan 19, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 1,989,800 |
Jan 18, 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,007,900 |
Jan 17, 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 1,675,700 |
Jan 16, 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 3,700,000 |
Jan 12, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 2,275,100 |
Jan 11, 2024 | 1.2500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 6,009,600 |
Jan 10, 2024 | 1.1200 | 1.3100 | 1.1000 | 1.2900 | 1.2900 | 15,800,900 |
Jan 09, 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9700 | 0.9700 | 5,988,200 |
Jan 08, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 1,699,000 |
Jan 05, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 1,220,600 |
Jan 04, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 826,500 |
Jan 03, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,329,100 |
Jan 02, 2024 | 0.8700 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 1,887,500 |
Dec 29, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 4,014,700 |
Dec 28, 2023 | 0.8900 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 1,996,900 |
Dec 27, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 2,499,100 |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 1,562,500 |
Dec 22, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 2,772,300 |
Dec 21, 2023 | 0.8400 | 0.9300 | 0.8300 | 0.8900 | 0.8900 | 6,344,900 |
Dec 20, 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 5,841,300 |
Dec 19, 2023 | 0.8200 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 3,508,700 |
Dec 18, 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 1,358,100 |
Dec 15, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 1,560,600 |
Dec 14, 2023 | 0.8500 | 0.8900 | 0.8100 | 0.8300 | 0.8300 | 1,346,000 |
Dec 13, 2023 | 0.7700 | 0.8700 | 0.7700 | 0.8500 | 0.8500 | 1,421,000 |
Dec 12, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 2,423,800 |
Dec 11, 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,621,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |