Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.9500 | 0.9918 | 0.9174 | 0.9300 | 0.9300 | 5,032,643 |
May 02, 2024 | 0.8500 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 10,032,600 |
May 01, 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 8,527,600 |
Apr 30, 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 0.8200 | 7,048,600 |
Apr 29, 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 9,345,700 |
Apr 26, 2024 | 0.9800 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 5,991,200 |
Apr 25, 2024 | 0.9900 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 2,425,100 |
Apr 24, 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 1,205,400 |
Apr 23, 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 2,441,500 |
Apr 22, 2024 | 1.0100 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 5,639,600 |
Apr 19, 2024 | 1.0300 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 1,468,800 |
Apr 18, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 1,686,800 |
Apr 17, 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 2,161,100 |
Apr 16, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 2,733,600 |
Apr 15, 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 3,014,100 |
Apr 12, 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 6,770,200 |
Apr 11, 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 2,258,300 |
Apr 10, 2024 | 1.0200 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 2,887,200 |
Apr 09, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,649,800 |
Apr 08, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,981,100 |
Apr 05, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 2,596,900 |
Apr 04, 2024 | 1.1100 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,614,100 |
Apr 03, 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 2,272,700 |
Apr 02, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 1,734,700 |
Apr 01, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 2,064,500 |
Mar 28, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,670,400 |
Mar 27, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 2,534,400 |
Mar 26, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 1,826,800 |
Mar 25, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,766,400 |
Mar 22, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 2,112,000 |
Mar 21, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 2,351,400 |
Mar 20, 2024 | 1.1000 | 1.2100 | 1.0900 | 1.1800 | 1.1800 | 2,312,400 |
Mar 19, 2024 | 1.0900 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 2,988,500 |
Mar 18, 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 2,609,900 |
Mar 15, 2024 | 1.1900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 8,535,500 |
Mar 14, 2024 | 1.2400 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 2,217,800 |
Mar 13, 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 2,178,100 |
Mar 12, 2024 | 1.3100 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 3,373,800 |
Mar 11, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 1,726,300 |
Mar 08, 2024 | 1.3200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 2,845,500 |
Mar 07, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 2,416,900 |
Mar 06, 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 2,132,500 |
Mar 05, 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 3,083,600 |
Mar 04, 2024 | 1.4000 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 3,964,400 |
Mar 01, 2024 | 1.4200 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 3,537,600 |
Feb 29, 2024 | 1.5600 | 1.6000 | 1.3600 | 1.4100 | 1.4100 | 5,421,700 |
Feb 28, 2024 | 1.5800 | 1.8000 | 1.4000 | 1.4800 | 1.4800 | 11,925,800 |
Feb 27, 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 4,844,200 |
Feb 26, 2024 | 1.3400 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 3,655,000 |
Feb 23, 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 3,290,200 |
Feb 22, 2024 | 1.3400 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 5,125,300 |
Feb 21, 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2200 | 1.2200 | 5,514,000 |
Feb 20, 2024 | 1.0400 | 1.2700 | 1.0300 | 1.2000 | 1.2000 | 5,860,500 |
Feb 16, 2024 | 1.0400 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 2,400,300 |
Feb 15, 2024 | 0.9500 | 1.1000 | 0.9400 | 1.0300 | 1.0300 | 4,106,200 |
Feb 14, 2024 | 0.8700 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 4,598,700 |
Feb 13, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 1,125,800 |
Feb 12, 2024 | 0.8200 | 0.9100 | 0.8200 | 0.9000 | 0.9000 | 3,665,800 |
Feb 09, 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 1,683,900 |
Feb 08, 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 1,212,500 |
Feb 07, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 1,609,700 |
Feb 06, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,225,200 |
Feb 05, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 2,214,700 |
Feb 02, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 2,125,800 |
Feb 01, 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 2,552,900 |
Jan 31, 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 1,693,400 |
Jan 30, 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 1,680,200 |
Jan 29, 2024 | 0.8600 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 1,683,100 |
Jan 26, 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 1,717,500 |
Jan 25, 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 2,468,100 |
Jan 24, 2024 | 0.8700 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 1,661,100 |
Jan 23, 2024 | 0.8300 | 0.9100 | 0.8200 | 0.8600 | 0.8600 | 1,289,100 |
Jan 22, 2024 | 0.8400 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 2,665,600 |
Jan 19, 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 1,328,500 |
Jan 18, 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 1,970,100 |
Jan 17, 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 855,800 |
Jan 16, 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 1,729,800 |
Jan 12, 2024 | 0.9100 | 0.9700 | 0.8400 | 0.8500 | 0.8500 | 2,965,600 |
Jan 11, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 1,829,200 |
Jan 10, 2024 | 0.9200 | 0.9600 | 0.8700 | 0.9100 | 0.9100 | 2,123,100 |
Jan 09, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 3,175,800 |
Jan 08, 2024 | 0.8500 | 0.9300 | 0.8100 | 0.9100 | 0.9100 | 5,217,700 |
Jan 05, 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 2,281,900 |
Jan 04, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 1,395,200 |
Jan 03, 2024 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 2,700,900 |
Jan 02, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 2,622,200 |
Dec 29, 2023 | 0.9000 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 3,073,500 |
Dec 28, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 1,623,500 |
Dec 27, 2023 | 0.8800 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 2,537,900 |
Dec 26, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,796,200 |
Dec 22, 2023 | 0.8800 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 1,036,000 |
Dec 21, 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 2,261,600 |
Dec 20, 2023 | 0.9000 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 2,382,500 |
Dec 19, 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 1,604,000 |
Dec 18, 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 2,645,000 |
Dec 15, 2023 | 1.0400 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 10,198,100 |
Dec 14, 2023 | 0.9700 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 4,912,500 |
Dec 13, 2023 | 0.8800 | 0.9700 | 0.8700 | 0.9500 | 0.9500 | 3,466,500 |
Dec 12, 2023 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 2,302,900 |
Dec 11, 2023 | 0.9600 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 3,306,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |