Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.1500 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 16,600 |
May 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
May 08, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 5,100 |
May 07, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 20,500 |
May 06, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 3,700 |
May 03, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 18,900 |
May 02, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 400 |
May 01, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 19,000 |
Apr 30, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,500 |
Apr 29, 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 42,100 |
Apr 26, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 27,000 |
Apr 25, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 32,500 |
Apr 24, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,900 |
Apr 23, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 600 |
Apr 22, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,300 |
Apr 19, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 33,800 |
Apr 18, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 52,300 |
Apr 17, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 94,600 |
Apr 16, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 20,000 |
Apr 15, 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 9,100 |
Apr 12, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 34,000 |
Apr 11, 2024 | 0.7600 | 0.7600 | 0.6300 | 0.6300 | 0.6300 | 2,500 |
Apr 10, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 1,600 |
Apr 09, 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 7,500 |
Apr 08, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 05, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 1,500 |
Apr 04, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 03, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 02, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 12,900 |
Apr 01, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Mar 28, 2024 | 0.7800 | 0.7800 | 0.6900 | 0.6900 | 0.6900 | 46,000 |
Mar 27, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 18,500 |
Mar 26, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 18,000 |
Mar 25, 2024 | 0.5400 | 0.6400 | 0.4800 | 0.6400 | 0.6400 | 49,000 |
Mar 22, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 2,000 |
Mar 21, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 10,700 |
Mar 20, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 71,400 |
Mar 19, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 19,000 |
Mar 18, 2024 | 0.7800 | 0.7800 | 0.6500 | 0.7000 | 0.7000 | 10,500 |
Mar 15, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 8,000 |
Mar 14, 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 23,000 |
Mar 13, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 11,000 |
Mar 12, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 6,000 |
Mar 11, 2024 | 0.9300 | 0.9300 | 0.8300 | 0.9000 | 0.9000 | 18,500 |
Mar 08, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 900 |
Mar 07, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,800 |
Mar 06, 2024 | 1.0900 | 1.0900 | 0.9700 | 0.9700 | 0.9700 | 7,100 |
Mar 05, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 28,000 |
Mar 04, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 28,100 |
Mar 01, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 41,800 |
Feb 29, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 11,000 |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 24,000 |
Feb 27, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 22,000 |
Feb 26, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 18,400 |
Feb 23, 2024 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | 0.8700 | 3,500 |
Feb 22, 2024 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | 0.9500 | 114,000 |
Feb 21, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 20, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 16, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
Feb 15, 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 12,200 |
Feb 14, 2024 | 0.4800 | 0.6700 | 0.4800 | 0.6700 | 0.6700 | 8,000 |
Feb 13, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,000 |
Feb 12, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 5,300 |
Feb 09, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Feb 07, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 23,100 |
Feb 06, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 12,400 |
Feb 05, 2024 | 0.5300 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 8,000 |
Feb 02, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Feb 01, 2024 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 3,400 |
Jan 31, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 10,700 |
Jan 30, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 41,800 |
Jan 29, 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 23,700 |
Jan 26, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 4,800 |
Jan 25, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 18,600 |
Jan 24, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 8,200 |
Jan 23, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 22, 2024 | 0.4700 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 64,900 |
Jan 19, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 2,200 |
Jan 18, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 6,300 |
Jan 17, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Jan 16, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 20,500 |
Jan 15, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 12, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 4,600 |
Jan 11, 2024 | 0.4600 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | 20,900 |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Jan 09, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 7,800 |
Jan 08, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 42,500 |
Jan 05, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 23,400 |
Jan 04, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 18,900 |
Jan 03, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 15,200 |
Jan 02, 2024 | 0.4200 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 346,800 |
Dec 29, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 26,900 |
Dec 28, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 84,800 |
Dec 27, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Dec 22, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 2,500 |
Dec 21, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 23,500 |
Dec 20, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 6,600 |
Dec 19, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 11,000 |
Dec 18, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |