Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 20,592,488 |
May 01, 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 17,819,331 |
Apr 30, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 25,986,581 |
Apr 29, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 60,638,376 |
Apr 28, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 25, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 33,816,371 |
Apr 24, 2024 | 0.9600 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 66,203,624 |
Apr 23, 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 43,348,229 |
Apr 22, 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 139,186,271 |
Apr 21, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 50,603,512 |
Apr 18, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 13,623,581 |
Apr 17, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 21,227,679 |
Apr 16, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 30,125,373 |
Apr 15, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 35,306,338 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 21,454,164 |
Apr 03, 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 29,204,611 |
Apr 02, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 25,602,877 |
Apr 01, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 24,026,937 |
Mar 31, 2024 | 0.8600 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 81,643,949 |
Mar 28, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 44,263,079 |
Mar 27, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 43,739,058 |
Mar 26, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 28,126,129 |
Mar 25, 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 33,537,632 |
Mar 24, 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 94,853,939 |
Mar 21, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 28,591,054 |
Mar 20, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 61,532,084 |
Mar 19, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 60,053,204 |
Mar 18, 2024 | 0.8300 | 0.9100 | 0.8200 | 0.8900 | 0.8900 | 200,812,319 |
Mar 17, 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 34,737,040 |
Mar 14, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 33,205,716 |
Mar 13, 2024 | 0.8000 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 59,373,120 |
Mar 12, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 45,419,177 |
Mar 11, 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 18,984,656 |
Mar 10, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 8,720,326 |
Mar 07, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 28,761,903 |
Mar 06, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 14,629,866 |
Mar 05, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Mar 04, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 26,448,740 |
Mar 03, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 27,511,213 |
Feb 29, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 38,249,488 |
Feb 28, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 68,168,056 |
Feb 27, 2024 | 0.7100 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 96,861,821 |
Feb 26, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 68,712,505 |
Feb 25, 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 65,707,407 |
Feb 21, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 7,005,581 |
Feb 20, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 12,532,855 |
Feb 19, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 14,091,258 |
Feb 18, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 23,091,505 |
Feb 15, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 19,087,765 |
Feb 14, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 10,095,091 |
Feb 13, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 10,661,432 |
Feb 12, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 11,138,967 |
Feb 11, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 12,653,001 |
Feb 08, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 8,014,661 |
Feb 07, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 8,014,661 |
Feb 06, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 10,002,304 |
Feb 05, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 10,680,312 |
Feb 04, 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 30,851,853 |
Feb 01, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 19,909,517 |
Jan 31, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 12,731,358 |
Jan 30, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 22,706,975 |
Jan 29, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 15,736,426 |
Jan 28, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 17,288,512 |
Jan 25, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 9,800,953 |
Jan 24, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 8,369,338 |
Jan 23, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 30,168,550 |
Jan 22, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Jan 21, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 53,032,501 |
Jan 18, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 58,053,102 |
Jan 17, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 19,820,296 |
Jan 16, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 35,576,730 |
Jan 15, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 19,543,840 |
Jan 14, 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 38,556,300 |
Jan 11, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 55,057,832 |
Jan 10, 2024 | 0.6800 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 141,446,938 |
Jan 09, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 52,166,349 |
Jan 08, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 33,748,467 |
Jan 07, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 39,828,934 |
Jan 04, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 72,841,709 |
Jan 03, 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 159,010,523 |
Jan 02, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 25,991,412 |
Jan 01, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 12,116,260 |
Dec 31, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 24,961,922 |
Dec 28, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 9,547,606 |
Dec 27, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 11,597,429 |
Dec 26, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 8,739,369 |
Dec 25, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 7,266,101 |
Dec 24, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 13,811,257 |
Dec 21, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 6,436,556 |
Dec 20, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 5,853,938 |
Dec 19, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 8,488,806 |
Dec 18, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 14,047,249 |
Dec 17, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 15,203,940 |
Dec 14, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 8,590,387 |
Dec 13, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 11,114,530 |
Dec 12, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 11,577,172 |
Dec 11, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 7,722,185 |
Dec 10, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 29,885,917 |
Dec 07, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 22,957,942 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |