Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8629 | 0.9370 | 0.8629 | 0.9073 | 0.9073 | 12,039 |
May 02, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 10,500 |
May 01, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 9,100 |
Apr 30, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 11,300 |
Apr 29, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 14,500 |
Apr 26, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 8,600 |
Apr 25, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 11,900 |
Apr 24, 2024 | 0.8900 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 6,300 |
Apr 23, 2024 | 0.9600 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 16,900 |
Apr 22, 2024 | 0.9900 | 1.0100 | 0.8700 | 0.8900 | 0.8900 | 12,600 |
Apr 19, 2024 | 1.0300 | 1.0300 | 0.9200 | 0.9700 | 0.9700 | 11,400 |
Apr 18, 2024 | 0.9800 | 1.0400 | 0.9100 | 1.0300 | 1.0300 | 20,900 |
Apr 17, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 3,200 |
Apr 16, 2024 | 0.8600 | 0.9700 | 0.8600 | 0.8800 | 0.8800 | 18,400 |
Apr 15, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 19,100 |
Apr 12, 2024 | 1.0100 | 1.0600 | 0.8800 | 0.9200 | 0.9200 | 143,400 |
Apr 11, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 68,300 |
Apr 10, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 33,900 |
Apr 09, 2024 | 1.0600 | 1.1600 | 1.0100 | 1.0500 | 1.0500 | 64,800 |
Apr 08, 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 11,400 |
Apr 05, 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 48,200 |
Apr 04, 2024 | 1.0100 | 1.1400 | 0.9300 | 1.0800 | 1.0800 | 82,800 |
Apr 03, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,900 |
Apr 02, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 10,600 |
Apr 01, 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 11,700 |
Mar 28, 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 12,400 |
Mar 27, 2024 | 1.1600 | 1.1700 | 1.0200 | 1.1200 | 1.1200 | 55,600 |
Mar 26, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 7,300 |
Mar 25, 2024 | 1.0800 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 4,400 |
Mar 22, 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0800 | 1.0800 | 77,600 |
Mar 21, 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1600 | 1.1600 | 73,200 |
Mar 20, 2024 | 1.1500 | 1.3300 | 1.1000 | 1.2700 | 1.2700 | 56,300 |
Mar 19, 2024 | 1.5500 | 1.6100 | 1.1000 | 1.4000 | 1.4000 | 73,500 |
Mar 18, 2024 | 1.6500 | 1.6500 | 1.4000 | 1.5500 | 1.5500 | 44,800 |
Mar 15, 2024 | 1.4600 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 73,500 |
Mar 14, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 23,300 |
Mar 13, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 25,700 |
Mar 12, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 15,800 |
Mar 11, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 20,500 |
Mar 08, 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 23,300 |
Mar 07, 2024 | 1.5600 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 38,100 |
Mar 06, 2024 | 1.5400 | 1.6400 | 1.4500 | 1.6100 | 1.6100 | 54,800 |
Mar 05, 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 15,700 |
Mar 04, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4900 | 1.4900 | 69,000 |
Mar 01, 2024 | 1.3700 | 1.4200 | 1.0300 | 1.4100 | 1.4100 | 114,300 |
Feb 29, 2024 | 1.1600 | 1.3800 | 1.1600 | 1.2900 | 1.2900 | 65,400 |
Feb 28, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 8,400 |
Feb 27, 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 5,800 |
Feb 26, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 18,700 |
Feb 23, 2024 | 1.2200 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 8,100 |
Feb 22, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,400 |
Feb 21, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 6,400 |
Feb 20, 2024 | 1.3800 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 9,200 |
Feb 16, 2024 | 1.3900 | 1.5000 | 1.3200 | 1.4600 | 1.4600 | 38,700 |
Feb 15, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 68,200 |
Feb 14, 2024 | 1.3000 | 1.4800 | 1.2700 | 1.4500 | 1.4500 | 64,200 |
Feb 13, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 15,200 |
Feb 12, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 23,300 |
Feb 09, 2024 | 1.1900 | 1.2900 | 1.1300 | 1.2500 | 1.2500 | 23,300 |
Feb 08, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 15,100 |
Feb 07, 2024 | 1.0900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 62,400 |
Feb 06, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 10,200 |
Feb 05, 2024 | 1.0700 | 1.0800 | 0.9500 | 1.0800 | 1.0800 | 2,100 |
Feb 02, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
Feb 01, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 12,700 |
Jan 31, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,500 |
Jan 30, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 7,600 |
Jan 29, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 4,200 |
Jan 26, 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 7,200 |
Jan 25, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 21,300 |
Jan 24, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 6,200 |
Jan 23, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 3,000 |
Jan 22, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 18,100 |
Jan 19, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 2,300 |
Jan 18, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 2,700 |
Jan 17, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 19,100 |
Jan 16, 2024 | 1.0500 | 1.0800 | 0.9400 | 1.0500 | 1.0500 | 10,400 |
Jan 12, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 3,900 |
Jan 11, 2024 | 1.0500 | 1.2000 | 0.9200 | 1.0200 | 1.0200 | 55,400 |
Jan 10, 2024 | 1.1000 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 11,800 |
Jan 09, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 1,400 |
Jan 08, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,600 |
Jan 05, 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1100 | 1.1100 | 13,800 |
Jan 04, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,600 |
Jan 03, 2024 | 1.0900 | 1.2300 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
Jan 02, 2024 | 1.1500 | 1.1500 | 0.9700 | 0.9700 | 0.9700 | 15,300 |
Dec 29, 2023 | 1.2200 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 33,800 |
Dec 28, 2023 | 1.1800 | 1.1800 | 1.0400 | 1.1400 | 1.1400 | 125,500 |
Dec 27, 2023 | 0.8500 | 1.1900 | 0.8500 | 1.0500 | 1.0500 | 101,600 |
Dec 26, 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 7,000 |
Dec 22, 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 2,800 |
Dec 21, 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 12,900 |
Dec 20, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 20,500 |
Dec 19, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 22,100 |
Dec 18, 2023 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 26,300 |
Dec 15, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 6,600 |
Dec 14, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 20,700 |
Dec 13, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 7,400 |
Dec 12, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 2,400 |
Dec 11, 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 7,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |