Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 218,700 |
May 07, 2024 | 0.7150 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 267,715 |
May 06, 2024 | 0.7400 | 0.7450 | 0.7100 | 0.7200 | 0.7200 | 245,040 |
May 03, 2024 | 0.7150 | 0.7400 | 0.7050 | 0.7400 | 0.7400 | 401,450 |
May 02, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 323,407 |
May 01, 2024 | 0.7000 | 0.7300 | 0.6850 | 0.7300 | 0.7300 | 371,844 |
Apr 30, 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 269,107 |
Apr 29, 2024 | 0.6850 | 0.7250 | 0.6850 | 0.7100 | 0.7100 | 352,237 |
Apr 26, 2024 | 0.6900 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 300,035 |
Apr 24, 2024 | 0.7150 | 0.7450 | 0.6900 | 0.7050 | 0.7050 | 192,256 |
Apr 23, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 126,357 |
Apr 22, 2024 | 0.7000 | 0.7050 | 0.6850 | 0.6950 | 0.6950 | 571,964 |
Apr 19, 2024 | 0.7450 | 0.7450 | 0.7050 | 0.7050 | 0.7050 | 236,177 |
Apr 18, 2024 | 0.7600 | 0.7600 | 0.7450 | 0.7550 | 0.7550 | 314,016 |
Apr 17, 2024 | 0.7500 | 0.7650 | 0.7350 | 0.7350 | 0.7350 | 189,627 |
Apr 16, 2024 | 0.7800 | 0.7800 | 0.7450 | 0.7500 | 0.7500 | 803,075 |
Apr 15, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7850 | 0.7850 | 524,563 |
Apr 12, 2024 | 0.7750 | 0.7750 | 0.7400 | 0.7400 | 0.7400 | 218,821 |
Apr 11, 2024 | 0.7250 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 812,347 |
Apr 10, 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | 162,111 |
Apr 09, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 240,475 |
Apr 08, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 552,116 |
Apr 05, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 179,342 |
Apr 04, 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7300 | 0.7300 | 160,444 |
Apr 03, 2024 | 0.7100 | 0.7550 | 0.7000 | 0.7050 | 0.7050 | 845,261 |
Apr 02, 2024 | 0.7300 | 0.7600 | 0.7250 | 0.7550 | 0.7550 | 335,893 |
Mar 28, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 512,882 |
Mar 27, 2024 | 0.7450 | 0.7450 | 0.6975 | 0.7200 | 0.7200 | 482,459 |
Mar 26, 2024 | 0.7400 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 442,599 |
Mar 25, 2024 | 0.8000 | 0.8000 | 0.7350 | 0.7550 | 0.7550 | 379,622 |
Mar 22, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 332,186 |
Mar 21, 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8100 | 0.8100 | 138,660 |
Mar 20, 2024 | 0.8100 | 0.8150 | 0.7900 | 0.7950 | 0.7950 | 388,067 |
Mar 19, 2024 | 0.8450 | 0.8450 | 0.7900 | 0.8050 | 0.8050 | 599,200 |
Mar 18, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 668,742 |
Mar 15, 2024 | 0.8600 | 0.9050 | 0.8450 | 0.9050 | 0.9050 | 795,529 |
Mar 14, 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 691,799 |
Mar 13, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8750 | 0.8750 | 391,405 |
Mar 12, 2024 | 0.8700 | 0.9150 | 0.8600 | 0.8750 | 0.8750 | 425,597 |
Mar 11, 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 359,783 |
Mar 08, 2024 | 0.9150 | 0.9150 | 0.8700 | 0.8700 | 0.8700 | 748,776 |
Mar 07, 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9050 | 0.9050 | 1,127,060 |
Mar 06, 2024 | 0.8300 | 0.8950 | 0.8300 | 0.8800 | 0.8800 | 604,584 |
Mar 05, 2024 | 0.8300 | 0.8475 | 0.8000 | 0.8350 | 0.8350 | 554,471 |
Mar 04, 2024 | 0.8600 | 0.8850 | 0.8150 | 0.8300 | 0.8300 | 589,129 |
Mar 01, 2024 | 0.8750 | 0.8900 | 0.8450 | 0.8650 | 0.8650 | 476,085 |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.8750 | 0.8750 | 0.8750 | 935,096 |
Feb 28, 2024 | 0.8800 | 0.9450 | 0.8800 | 0.9150 | 0.9150 | 1,467,966 |
Feb 27, 2024 | 0.9500 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 977,065 |
Feb 26, 2024 | 0.8250 | 0.9450 | 0.8200 | 0.9300 | 0.9300 | 1,704,609 |
Feb 23, 2024 | 0.8450 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 777,009 |
Feb 22, 2024 | 0.7500 | 0.8400 | 0.7300 | 0.8300 | 0.8300 | 1,085,108 |
Feb 21, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 11,016,496 |
Feb 20, 2024 | 0.7600 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 754,969 |
Feb 19, 2024 | 0.7600 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 968,080 |
Feb 16, 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7250 | 0.7250 | 1,242,210 |
Feb 15, 2024 | 0.6250 | 0.6750 | 0.6200 | 0.6700 | 0.6700 | 676,962 |
Feb 14, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 510,870 |
Feb 13, 2024 | 0.6200 | 0.6500 | 0.5850 | 0.5850 | 0.5850 | 936,396 |
Feb 12, 2024 | 0.6650 | 0.6750 | 0.6150 | 0.6200 | 0.6200 | 742,469 |
Feb 09, 2024 | 0.6600 | 0.6850 | 0.6450 | 0.6650 | 0.6650 | 1,305,821 |
Feb 08, 2024 | 0.5950 | 0.6600 | 0.5950 | 0.6550 | 0.6550 | 1,089,253 |
Feb 07, 2024 | 0.6000 | 0.6050 | 0.5700 | 0.5950 | 0.5950 | 399,907 |
Feb 06, 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,168,477 |
Feb 05, 2024 | 0.6150 | 0.6150 | 0.5750 | 0.5850 | 0.5850 | 784,671 |
Feb 02, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 853,256 |
Feb 01, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 1,039,302 |
Jan 31, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6050 | 0.6050 | 682,378 |
Jan 30, 2024 | 0.6450 | 0.6650 | 0.6000 | 0.6050 | 0.6050 | 1,649,514 |
Jan 29, 2024 | 0.6000 | 0.6400 | 0.5800 | 0.6250 | 0.6250 | 1,525,761 |
Jan 25, 2024 | 0.5700 | 0.5850 | 0.5550 | 0.5600 | 0.5600 | 471,817 |
Jan 24, 2024 | 0.5950 | 0.6200 | 0.5550 | 0.5700 | 0.5700 | 925,107 |
Jan 23, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 1,449,900 |
Jan 22, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 860,870 |
Jan 19, 2024 | 0.6150 | 0.6500 | 0.6050 | 0.6050 | 0.6050 | 715,943 |
Jan 18, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6150 | 0.6150 | 1,363,141 |
Jan 17, 2024 | 0.6500 | 0.6500 | 0.6050 | 0.6150 | 0.6150 | 1,280,379 |
Jan 16, 2024 | 0.6600 | 0.6750 | 0.6425 | 0.6500 | 0.6500 | 1,368,748 |
Jan 15, 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6650 | 0.6650 | 381,801 |
Jan 12, 2024 | 0.7050 | 0.7050 | 0.6800 | 0.6900 | 0.6900 | 519,043 |
Jan 11, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 369,749 |
Jan 10, 2024 | 0.7400 | 0.7400 | 0.6950 | 0.7050 | 0.7050 | 968,729 |
Jan 09, 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7300 | 0.7300 | 392,421 |
Jan 08, 2024 | 0.7250 | 0.7250 | 0.6800 | 0.7000 | 0.7000 | 1,101,610 |
Jan 05, 2024 | 0.7600 | 0.7600 | 0.7150 | 0.7250 | 0.7250 | 1,020,609 |
Jan 04, 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | 536,955 |
Jan 03, 2024 | 0.8000 | 0.8150 | 0.7650 | 0.7700 | 0.7700 | 563,062 |
Jan 02, 2024 | 0.7850 | 0.8200 | 0.7750 | 0.8000 | 0.8000 | 531,262 |
Dec 29, 2023 | 0.8150 | 0.8200 | 0.7800 | 0.7850 | 0.7850 | 522,322 |
Dec 28, 2023 | 0.7950 | 0.8350 | 0.7950 | 0.8100 | 0.8100 | 501,750 |
Dec 27, 2023 | 0.7800 | 0.8150 | 0.7800 | 0.8000 | 0.8000 | 341,971 |
Dec 22, 2023 | 0.8000 | 0.8075 | 0.7700 | 0.7800 | 0.7800 | 452,745 |
Dec 21, 2023 | 0.8000 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 614,173 |
Dec 20, 2023 | 0.8000 | 0.8350 | 0.8000 | 0.8150 | 0.8150 | 1,130,402 |
Dec 19, 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 792,751 |
Dec 18, 2023 | 0.7600 | 0.8200 | 0.7400 | 0.8100 | 0.8100 | 2,032,843 |
Dec 15, 2023 | 0.7850 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 2,070,348 |
Dec 14, 2023 | 0.7550 | 0.7950 | 0.7350 | 0.7900 | 0.7900 | 1,345,563 |
Dec 13, 2023 | 0.7700 | 0.7850 | 0.7550 | 0.7700 | 0.7700 | 950,267 |
Dec 12, 2023 | 0.8000 | 0.8050 | 0.7650 | 0.7750 | 0.7750 | 1,188,770 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |