Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.9870 | 1.0680 | 0.9800 | 0.9840 | 0.9840 | 3,941 |
Apr 30, 2024 | 0.9850 | 0.9890 | 0.9700 | 0.9700 | 0.9700 | - |
Apr 29, 2024 | 0.9400 | 0.9910 | 0.9400 | 0.9910 | 0.9910 | - |
Apr 26, 2024 | 0.9460 | 0.9460 | 0.9370 | 0.9440 | 0.9440 | - |
Apr 25, 2024 | 0.9580 | 0.9580 | 0.9410 | 0.9410 | 0.9410 | - |
Apr 24, 2024 | 0.9560 | 0.9560 | 0.9440 | 0.9440 | 0.9440 | - |
Apr 23, 2024 | 0.9420 | 0.9450 | 0.9390 | 0.9410 | 0.9410 | - |
Apr 22, 2024 | 0.9260 | 0.9430 | 0.9260 | 0.9400 | 0.9400 | - |
Apr 19, 2024 | 0.9480 | 0.9480 | 0.9340 | 0.9370 | 0.9370 | - |
Apr 18, 2024 | 0.9470 | 0.9570 | 0.9420 | 0.9420 | 0.9420 | - |
Apr 17, 2024 | 0.9310 | 0.9340 | 0.9210 | 0.9290 | 0.9290 | - |
Apr 16, 2024 | 0.9310 | 0.9310 | 0.9230 | 0.9280 | 0.9280 | - |
Apr 15, 2024 | 0.9420 | 0.9420 | 0.9230 | 0.9310 | 0.9310 | - |
Apr 12, 2024 | 0.9330 | 0.9400 | 0.9310 | 0.9390 | 0.9390 | - |
Apr 11, 2024 | 0.9260 | 0.9300 | 0.9260 | 0.9300 | 0.9300 | - |
Apr 10, 2024 | 0.9170 | 0.9200 | 0.9160 | 0.9200 | 0.9200 | - |
Apr 09, 2024 | 0.9170 | 0.9200 | 0.9170 | 0.9180 | 0.9180 | - |
Apr 08, 2024 | 0.9130 | 0.9130 | 0.9100 | 0.9100 | 0.9100 | - |
Apr 05, 2024 | 0.9070 | 0.9100 | 0.9020 | 0.9070 | 0.9070 | - |
Apr 04, 2024 | 0.8910 | 0.9110 | 0.8910 | 0.9110 | 0.9110 | - |
Apr 03, 2024 | 0.8850 | 0.8910 | 0.8850 | 0.8910 | 0.8910 | - |
Apr 02, 2024 | 0.9130 | 0.9130 | 0.8940 | 0.8940 | 0.8940 | - |
Mar 28, 2024 | 0.9020 | 0.9130 | 0.9020 | 0.9130 | 0.9130 | - |
Mar 27, 2024 | 0.8860 | 0.8910 | 0.8860 | 0.8910 | 0.8910 | - |
Mar 26, 2024 | 0.8780 | 0.8840 | 0.8760 | 0.8840 | 0.8840 | - |
Mar 25, 2024 | 0.8690 | 0.8710 | 0.8650 | 0.8710 | 0.8710 | - |
Mar 22, 2024 | 0.8660 | 0.8660 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 21, 2024 | 0.8650 | 0.8670 | 0.8590 | 0.8600 | 0.8600 | - |
Mar 20, 2024 | 0.8620 | 0.8660 | 0.8620 | 0.8660 | 0.8660 | - |
Mar 19, 2024 | 0.8420 | 0.8530 | 0.8420 | 0.8530 | 0.8530 | - |
Mar 18, 2024 | 0.8290 | 0.8360 | 0.8290 | 0.8360 | 0.8360 | - |
Mar 15, 2024 | 0.8420 | 0.8470 | 0.8360 | 0.8360 | 0.8360 | - |
Mar 14, 2024 | 0.8540 | 0.8540 | 0.8420 | 0.8420 | 0.8420 | - |
Mar 13, 2024 | 0.8550 | 0.8550 | 0.8480 | 0.8550 | 0.8550 | - |
Mar 12, 2024 | 0.8400 | 0.8470 | 0.8400 | 0.8470 | 0.8470 | - |
Mar 11, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 08, 2024 | 0.8490 | 0.8490 | 0.8450 | 0.8450 | 0.8450 | - |
Mar 07, 2024 | 0.8520 | 0.8520 | 0.8490 | 0.8510 | 0.8510 | - |
Mar 06, 2024 | 0.8620 | 0.8620 | 0.8530 | 0.8530 | 0.8530 | - |
Mar 05, 2024 | 0.8690 | 0.8750 | 0.8570 | 0.8570 | 0.8570 | - |
Mar 04, 2024 | 0.9030 | 0.9030 | 0.8730 | 0.8730 | 0.8730 | - |
Mar 01, 2024 | 0.9030 | 0.9060 | 0.9020 | 0.9060 | 0.9060 | - |
Feb 29, 2024 | 0.9140 | 0.9140 | 0.8890 | 0.8890 | 0.8890 | - |
Feb 28, 2024 | 0.9010 | 0.9150 | 0.9010 | 0.9150 | 0.9150 | - |
Feb 27, 2024 | 0.9110 | 0.9110 | 0.9010 | 0.9010 | 0.9010 | - |
Feb 26, 2024 | 0.9040 | 0.9080 | 0.9010 | 0.9020 | 0.9020 | - |
Feb 23, 2024 | 0.9050 | 0.9050 | 0.8960 | 0.8980 | 0.8980 | - |
Feb 22, 2024 | 0.9100 | 0.9140 | 0.9100 | 0.9100 | 0.9100 | - |
Feb 21, 2024 | 0.9090 | 0.9090 | 0.9060 | 0.9090 | 0.9090 | - |
Feb 20, 2024 | 0.9110 | 0.9110 | 0.9040 | 0.9090 | 0.9090 | - |
Feb 19, 2024 | 0.9210 | 0.9230 | 0.9160 | 0.9160 | 0.9160 | - |
Feb 16, 2024 | 0.9190 | 0.9190 | 0.9140 | 0.9140 | 0.9140 | - |
Feb 15, 2024 | 0.9090 | 0.9210 | 0.9090 | 0.9210 | 0.9210 | - |
Feb 14, 2024 | 0.9370 | 0.9380 | 0.9110 | 0.9110 | 0.9110 | - |
Feb 13, 2024 | 0.9180 | 0.9340 | 0.9180 | 0.9330 | 0.9330 | - |
Feb 12, 2024 | 0.9070 | 0.9130 | 0.9060 | 0.9130 | 0.9130 | - |
Feb 09, 2024 | 0.9260 | 0.9260 | 0.9060 | 0.9060 | 0.9060 | - |
Feb 08, 2024 | 0.9290 | 0.9360 | 0.9290 | 0.9360 | 0.9360 | - |
Feb 07, 2024 | 0.9340 | 0.9350 | 0.9340 | 0.9340 | 0.9340 | - |
Feb 06, 2024 | 0.9220 | 0.9330 | 0.9220 | 0.9330 | 0.9330 | - |
Feb 05, 2024 | 0.9350 | 0.9360 | 0.9230 | 0.9230 | 0.9230 | - |
Feb 02, 2024 | 0.9340 | 0.9340 | 0.9310 | 0.9340 | 0.9340 | - |
Feb 01, 2024 | 0.9540 | 0.9540 | 0.9370 | 0.9370 | 0.9370 | - |
Jan 31, 2024 | 0.9690 | 0.9690 | 0.9620 | 0.9620 | 0.9620 | - |
Jan 30, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Jan 29, 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
Jan 26, 2024 | 0.9730 | 0.9930 | 0.9730 | 0.9930 | 0.9930 | 7,700 |
Jan 25, 2024 | 0.9790 | 1.0100 | 0.9790 | 1.0100 | 1.0100 | 1,700 |
Jan 24, 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
Jan 23, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
Jan 22, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 19, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
Jan 18, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 16, 2024 | 0.9050 | 0.9050 | 0.9020 | 0.9020 | 0.9020 | 100 |
Jan 15, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
Jan 12, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
Jan 11, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jan 10, 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
Jan 09, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Jan 08, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Jan 05, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Jan 04, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Jan 03, 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
Jan 02, 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
Dec 29, 2023 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
Dec 28, 2023 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Dec 27, 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
Dec 22, 2023 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
Dec 21, 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Dec 20, 2023 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
Dec 19, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Dec 18, 2023 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
Dec 15, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Dec 14, 2023 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
Dec 13, 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
Dec 12, 2023 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
Dec 11, 2023 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
Dec 08, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Dec 07, 2023 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |