Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.9035 | 0.9045 | 0.8985 | 0.9000 | 0.9000 | 81,330 |
May 03, 2024 | 0.9040 | 0.9130 | 0.9000 | 0.9065 | 0.9065 | 286,373 |
May 02, 2024 | 0.8805 | 0.8935 | 0.8805 | 0.8947 | 0.8947 | 105,178 |
May 01, 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
Apr 30, 2024 | 0.9080 | 0.9095 | 0.8765 | 0.8810 | 0.8810 | 247,816 |
Apr 29, 2024 | 0.9103 | 0.9120 | 0.8970 | 0.8978 | 0.8978 | 240,958 |
Apr 26, 2024 | 0.8903 | 0.9030 | 0.8910 | 0.8903 | 0.8903 | 290,091 |
Apr 25, 2024 | 0.9103 | 0.9100 | 0.8750 | 0.8800 | 0.8800 | 668,069 |
Apr 24, 2024 | 0.9128 | 0.9170 | 0.8950 | 0.8963 | 0.8963 | 522,109 |
Apr 23, 2024 | 0.9103 | 0.9230 | 0.9050 | 0.9085 | 0.9085 | 492,177 |
Apr 22, 2024 | 0.8800 | 0.9125 | 0.8805 | 0.9065 | 0.9065 | 1,266,528 |
Apr 19, 2024 | 0.8880 | 0.8860 | 0.8710 | 0.8792 | 0.8792 | 1,545,771 |
Apr 18, 2024 | 0.9592 | 0.9550 | 0.8620 | 0.8800 | 0.8800 | 5,146,931 |
Apr 17, 2024 | 0.9620 | 0.9670 | 0.9530 | 0.9553 | 0.9553 | 399,425 |
Apr 16, 2024 | 0.9797 | 0.9790 | 0.9530 | 0.9578 | 0.9578 | 854,681 |
Apr 15, 2024 | 1.0030 | 1.0120 | 0.9875 | 0.9975 | 0.9975 | 595,431 |
Apr 12, 2024 | 1.0010 | 1.0270 | 1.0010 | 1.0237 | 1.0237 | 525,817 |
Apr 11, 2024 | 1.0050 | 1.0070 | 0.9900 | 1.0013 | 1.0013 | 707,475 |
Apr 10, 2024 | 0.9933 | 0.9976 | 0.9860 | 0.9902 | 0.9902 | 507,986 |
Apr 09, 2024 | 0.9877 | 0.9935 | 0.9800 | 0.9825 | 0.9825 | 608,889 |
Apr 08, 2024 | 0.9985 | 0.9990 | 0.9839 | 0.9935 | 0.9935 | 761,311 |
Apr 05, 2024 | 1.0100 | 1.0060 | 0.9975 | 0.9975 | 0.9975 | 748,320 |
Apr 04, 2024 | 1.0100 | 1.0190 | 1.0050 | 1.0052 | 1.0052 | 713,116 |
Apr 03, 2024 | 1.0070 | 1.0120 | 1.0030 | 1.0052 | 1.0052 | 405,482 |
Apr 02, 2024 | 1.0237 | 1.0200 | 1.0010 | 1.0040 | 1.0040 | 926,813 |
Mar 28, 2024 | 1.0128 | 1.0250 | 1.0030 | 1.0197 | 1.0197 | 1,276,305 |
Mar 27, 2024 | 1.0255 | 1.0330 | 0.9990 | 0.9965 | 0.9965 | 897,768 |
Mar 26, 2024 | 1.0345 | 1.0330 | 1.0119 | 1.0265 | 1.0265 | 382,624 |
Mar 25, 2024 | 1.0470 | 1.0500 | 1.0309 | 1.0430 | 1.0430 | 734,414 |
Mar 22, 2024 | 1.0480 | 1.0660 | 1.0370 | 1.0375 | 1.0375 | 806,016 |
Mar 21, 2024 | 1.0385 | 1.0490 | 1.0320 | 1.0355 | 1.0355 | 611,690 |
Mar 20, 2024 | 1.0440 | 1.0420 | 1.0300 | 1.0365 | 1.0365 | 358,248 |
Mar 19, 2024 | 1.0275 | 1.0440 | 1.0100 | 1.0305 | 1.0305 | 652,434 |
Mar 18, 2024 | 1.0580 | 1.0750 | 0.9910 | 1.0237 | 1.0237 | 1,569,600 |
Mar 15, 2024 | 1.0197 | 1.0580 | 1.0180 | 1.0590 | 1.0590 | 2,187,190 |
Mar 14, 2024 | 1.0870 | 1.0701 | 0.9385 | 1.0130 | 1.0130 | 2,147,327 |
Mar 13, 2024 | 1.0930 | 1.0870 | 1.0640 | 1.0675 | 1.0675 | 804,407 |
Mar 12, 2024 | 1.0775 | 1.0920 | 1.0740 | 1.0890 | 1.0890 | 945,860 |
Mar 11, 2024 | 1.0665 | 1.0720 | 1.0520 | 1.0695 | 1.0695 | 940,507 |
Mar 08, 2024 | 1.0590 | 1.0630 | 1.0420 | 1.0580 | 1.0580 | 298,315 |
Mar 07, 2024 | 1.0325 | 1.0550 | 1.0230 | 1.0560 | 1.0560 | 5,210,905 |
Mar 06, 2024 | 1.0050 | 1.0330 | 1.0060 | 1.0197 | 1.0197 | 560,672 |
Mar 05, 2024 | 1.0217 | 1.0300 | 1.0039 | 1.0110 | 1.0110 | 483,687 |
Mar 04, 2024 | 1.0400 | 1.0410 | 1.0240 | 1.0315 | 1.0315 | 321,277 |
Mar 01, 2024 | 1.0295 | 1.0381 | 1.0140 | 1.0247 | 1.0247 | 1,413,246 |
Feb 29, 2024 | 1.0510 | 1.0450 | 1.0300 | 1.0365 | 1.0365 | 1,046,607 |
Feb 28, 2024 | 1.0500 | 1.0560 | 1.0410 | 1.0440 | 1.0440 | 595,008 |
Feb 27, 2024 | 1.0500 | 1.0500 | 1.0380 | 1.0490 | 1.0490 | 1,334,798 |
Feb 26, 2024 | 1.0540 | 1.0520 | 1.0390 | 1.0520 | 1.0520 | 558,072 |
Feb 23, 2024 | 1.0420 | 1.0501 | 1.0270 | 1.0460 | 1.0460 | 992,232 |
Feb 22, 2024 | 1.0217 | 1.0380 | 1.0190 | 1.0305 | 1.0305 | 677,038 |
Feb 21, 2024 | 1.0295 | 1.0240 | 1.0050 | 1.0158 | 1.0158 | 771,334 |
Feb 20, 2024 | 1.0385 | 1.0280 | 1.0160 | 1.0245 | 1.0245 | 1,193,278 |
Feb 19, 2024 | 1.0500 | 1.0469 | 1.0280 | 1.0420 | 1.0420 | 811,039 |
Feb 16, 2024 | 1.0480 | 1.0490 | 1.0360 | 1.0410 | 1.0410 | 1,273,246 |
Feb 15, 2024 | 1.0635 | 1.0590 | 1.0460 | 1.0490 | 1.0490 | 1,748,486 |
Feb 14, 2024 | 1.0520 | 1.0790 | 1.0430 | 1.0570 | 1.0570 | 1,923,834 |
Feb 13, 2024 | 1.1380 | 1.1230 | 1.0480 | 1.0560 | 1.0560 | 2,758,951 |
Feb 12, 2024 | 1.1095 | 1.1320 | 1.1150 | 1.1300 | 1.1300 | 1,748,264 |
Feb 09, 2024 | 1.1005 | 1.1100 | 1.0970 | 1.1015 | 1.1015 | 1,979,076 |
Feb 08, 2024 | 1.1025 | 1.1100 | 1.0910 | 1.0970 | 1.0970 | 2,279,318 |
Feb 07, 2024 | 1.1290 | 1.1230 | 1.0992 | 1.1115 | 1.1115 | 585,214 |
Feb 06, 2024 | 1.1175 | 1.1330 | 1.1170 | 1.1230 | 1.1230 | 5,169,996 |
Feb 05, 2024 | 1.1495 | 1.1350 | 1.1070 | 1.1105 | 1.1105 | 595,717 |
Feb 02, 2024 | 1.1405 | 1.1620 | 1.1300 | 1.1340 | 1.1340 | 609,001 |
Feb 01, 2024 | 1.1690 | 1.1690 | 1.1460 | 1.1555 | 1.1555 | 551,001 |
Jan 31, 2024 | 1.1760 | 1.1810 | 1.1650 | 1.1700 | 1.1700 | 368,236 |
Jan 30, 2024 | 1.1835 | 1.2190 | 1.1740 | 1.1895 | 1.1895 | 874,379 |
Jan 29, 2024 | 1.1600 | 1.1841 | 1.1560 | 1.1780 | 1.1780 | 428,488 |
Jan 26, 2024 | 1.1690 | 1.1730 | 1.1480 | 1.1505 | 1.1505 | 753,003 |
Jan 25, 2024 | 1.1690 | 1.1770 | 1.1580 | 1.1620 | 1.1620 | 558,259 |
Jan 24, 2024 | 1.1405 | 1.1830 | 1.1390 | 1.1770 | 1.1770 | 1,040,568 |
Jan 23, 2024 | 1.1200 | 1.1400 | 1.1180 | 1.1380 | 1.1380 | 691,685 |
Jan 22, 2024 | 1.1005 | 1.1201 | 1.1020 | 1.1175 | 1.1175 | 903,387 |
Jan 19, 2024 | 1.1300 | 1.1190 | 1.1040 | 1.1115 | 1.1115 | 1,085,836 |
Jan 18, 2024 | 1.1300 | 1.1450 | 1.1120 | 1.1220 | 1.1220 | 1,407,489 |
Jan 17, 2024 | 1.1175 | 1.1300 | 1.1040 | 1.1155 | 1.1155 | 941,603 |
Jan 16, 2024 | 1.1175 | 1.1400 | 1.1160 | 1.1340 | 1.1340 | 563,188 |
Jan 15, 2024 | 1.1240 | 1.1420 | 1.1180 | 1.1185 | 1.1185 | 906,736 |
Jan 12, 2024 | 1.1380 | 1.1540 | 1.1320 | 1.1405 | 1.1405 | 674,024 |
Jan 11, 2024 | 1.1975 | 1.1990 | 1.1249 | 1.1415 | 1.1415 | 1,896,430 |
Jan 10, 2024 | 1.2000 | 1.2110 | 1.1890 | 1.1985 | 1.1985 | 1,396,149 |
Jan 09, 2024 | 1.1700 | 1.2000 | 1.1520 | 1.1845 | 1.1845 | 1,830,244 |
Jan 08, 2024 | 1.1065 | 1.1700 | 1.1300 | 1.1610 | 1.1610 | 2,212,743 |
Jan 05, 2024 | 1.0800 | 1.0900 | 1.0659 | 1.0735 | 1.0735 | 397,207 |
Jan 04, 2024 | 1.0510 | 1.0840 | 1.0500 | 1.0695 | 1.0695 | 590,185 |
Jan 03, 2024 | 1.0530 | 1.0550 | 1.0426 | 1.0490 | 1.0490 | 626,025 |
Jan 02, 2024 | 1.0500 | 1.0560 | 1.0370 | 1.0500 | 1.0500 | 948,133 |
Dec 29, 2023 | 1.0460 | 1.0470 | 1.0309 | 1.0420 | 1.0420 | 770,592 |
Dec 28, 2023 | 1.0500 | 1.0590 | 1.0380 | 1.0400 | 1.0400 | 838,914 |
Dec 27, 2023 | 1.0365 | 1.0650 | 1.0440 | 1.0430 | 1.0430 | 1,094,693 |
Dec 22, 2023 | 1.0605 | 1.0531 | 1.0350 | 1.0335 | 1.0335 | 886,736 |
Dec 21, 2023 | 1.0430 | 1.0600 | 1.0270 | 1.0590 | 1.0590 | 524,258 |
Dec 20, 2023 | 1.0430 | 1.0501 | 1.0390 | 1.0440 | 1.0440 | 495,829 |
Dec 19, 2023 | 1.0490 | 1.0600 | 1.0340 | 1.0375 | 1.0375 | 395,590 |
Dec 18, 2023 | 1.0695 | 1.0690 | 1.0420 | 1.0440 | 1.0440 | 494,724 |
Dec 15, 2023 | 1.0775 | 1.0800 | 1.0669 | 1.0745 | 1.0745 | 280,260 |
Dec 14, 2023 | 1.0550 | 1.0830 | 1.0560 | 1.0735 | 1.0735 | 599,267 |
Dec 13, 2023 | 1.0500 | 1.0590 | 1.0430 | 1.0570 | 1.0570 | 412,124 |
Dec 12, 2023 | 1.0605 | 1.0590 | 1.0460 | 1.0460 | 1.0460 | 404,302 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |