Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.8110 | 0.8450 | 0.7870 | 0.7870 | 0.7870 | 124,500 |
Apr 16, 2024 | 0.8910 | 0.9100 | 0.8000 | 0.8350 | 0.8350 | 247,300 |
Apr 15, 2024 | 1.0100 | 1.0200 | 0.8700 | 0.8950 | 0.8950 | 329,100 |
Apr 12, 2024 | 1.0500 | 1.0800 | 0.9960 | 1.0000 | 1.0000 | 293,100 |
Apr 11, 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 356,600 |
Apr 10, 2024 | 1.0500 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 347,900 |
Apr 09, 2024 | 1.0300 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 237,400 |
Apr 08, 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 336,800 |
Apr 05, 2024 | 0.9880 | 1.0400 | 0.9670 | 1.0400 | 1.0400 | 291,700 |
Apr 04, 2024 | 1.0000 | 1.0200 | 0.9560 | 0.9730 | 0.9730 | 357,000 |
Apr 03, 2024 | 1.0000 | 1.0400 | 0.9710 | 1.0100 | 1.0100 | 408,500 |
Apr 02, 2024 | 0.9220 | 1.0000 | 0.9220 | 0.9780 | 0.9780 | 324,600 |
Apr 01, 2024 | 0.9920 | 1.0390 | 0.9400 | 0.9510 | 0.9510 | 668,700 |
Mar 28, 2024 | 0.9500 | 1.0000 | 0.9210 | 0.9800 | 0.9800 | 312,500 |
Mar 27, 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9790 | 0.9790 | 646,900 |
Mar 26, 2024 | 0.9500 | 1.0300 | 0.9020 | 1.0200 | 1.0200 | 373,000 |
Mar 25, 2024 | 1.0000 | 1.0100 | 0.9300 | 0.9390 | 0.9390 | 354,200 |
Mar 22, 2024 | 0.9230 | 0.9900 | 0.9230 | 0.9900 | 0.9900 | 235,500 |
Mar 21, 2024 | 0.9210 | 0.9680 | 0.9210 | 0.9500 | 0.9500 | 299,600 |
Mar 20, 2024 | 0.9250 | 0.9600 | 0.9000 | 0.9530 | 0.9530 | 461,600 |
Mar 19, 2024 | 0.9100 | 0.9350 | 0.9030 | 0.9320 | 0.9320 | 262,200 |
Mar 18, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 253,500 |
Mar 15, 2024 | 0.8700 | 0.9700 | 0.8400 | 0.9220 | 0.9220 | 1,051,100 |
Mar 14, 2024 | 0.8750 | 0.8890 | 0.7790 | 0.8700 | 0.8700 | 696,300 |
Mar 13, 2024 | 0.8700 | 0.9580 | 0.8300 | 0.8700 | 0.8700 | 1,290,600 |
Mar 12, 2024 | 0.8900 | 0.8990 | 0.8100 | 0.8700 | 0.8700 | 285,100 |
Mar 11, 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 220,000 |
Mar 08, 2024 | 0.9030 | 0.9300 | 0.8200 | 0.8400 | 0.8400 | 427,300 |
Mar 07, 2024 | 1.0200 | 1.0500 | 0.8600 | 0.9300 | 0.9300 | 376,500 |
Mar 06, 2024 | 1.0100 | 1.0600 | 0.9700 | 0.9800 | 0.9800 | 530,300 |
Mar 05, 2024 | 0.9820 | 1.0100 | 0.9550 | 1.0000 | 1.0000 | 457,000 |
Mar 04, 2024 | 1.1500 | 1.2000 | 0.9010 | 0.9900 | 0.9900 | 902,800 |
Mar 01, 2024 | 1.0000 | 1.1500 | 0.9800 | 1.1300 | 1.1300 | 688,700 |
Feb 29, 2024 | 0.9600 | 0.9950 | 0.9420 | 0.9900 | 0.9900 | 257,600 |
Feb 28, 2024 | 0.9700 | 0.9800 | 0.9100 | 0.9600 | 0.9600 | 411,600 |
Feb 27, 2024 | 0.9500 | 0.9940 | 0.9100 | 0.9500 | 0.9500 | 831,400 |
Feb 26, 2024 | 0.7630 | 0.9500 | 0.7610 | 0.9100 | 0.9100 | 1,357,800 |
Feb 23, 2024 | 0.8100 | 0.8300 | 0.7470 | 0.7500 | 0.7500 | 787,600 |
Feb 22, 2024 | 0.6630 | 0.8500 | 0.6500 | 0.8000 | 0.8000 | 1,680,800 |
Feb 21, 2024 | 0.6500 | 0.7000 | 0.6400 | 0.6660 | 0.6660 | 694,000 |
Feb 20, 2024 | 0.6690 | 0.7100 | 0.6300 | 0.6400 | 0.6400 | 329,200 |
Feb 16, 2024 | 0.6500 | 0.6550 | 0.6340 | 0.6500 | 0.6500 | 123,400 |
Feb 15, 2024 | 0.6350 | 0.6700 | 0.6200 | 0.6420 | 0.6420 | 310,100 |
Feb 14, 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 177,300 |
Feb 13, 2024 | 0.6900 | 0.7000 | 0.6320 | 0.6380 | 0.6380 | 184,300 |
Feb 12, 2024 | 0.6850 | 0.6900 | 0.6650 | 0.6800 | 0.6800 | 48,100 |
Feb 09, 2024 | 0.6750 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 40,400 |
Feb 08, 2024 | 0.6850 | 0.7240 | 0.6750 | 0.6770 | 0.6770 | 167,000 |
Feb 07, 2024 | 0.6880 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 62,900 |
Feb 06, 2024 | 0.6800 | 0.7250 | 0.6800 | 0.6920 | 0.6920 | 90,900 |
Feb 05, 2024 | 0.7200 | 0.7450 | 0.6850 | 0.6890 | 0.6890 | 370,800 |
Feb 02, 2024 | 0.6900 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 132,600 |
Feb 01, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 98,200 |
Jan 31, 2024 | 0.6700 | 0.7250 | 0.6700 | 0.6900 | 0.6900 | 89,200 |
Jan 30, 2024 | 0.6900 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 133,300 |
Jan 29, 2024 | 0.7080 | 0.7280 | 0.6850 | 0.6900 | 0.6900 | 356,500 |
Jan 26, 2024 | 0.7000 | 0.7290 | 0.6820 | 0.6910 | 0.6910 | 126,800 |
Jan 25, 2024 | 0.7080 | 0.7290 | 0.6550 | 0.7000 | 0.7000 | 128,800 |
Jan 24, 2024 | 0.6810 | 0.6990 | 0.6530 | 0.6900 | 0.6900 | 116,900 |
Jan 23, 2024 | 0.6920 | 0.7080 | 0.6800 | 0.6810 | 0.6810 | 79,400 |
Jan 22, 2024 | 0.6800 | 0.7080 | 0.6800 | 0.6810 | 0.6810 | 184,000 |
Jan 19, 2024 | 0.7090 | 0.7090 | 0.6500 | 0.6790 | 0.6790 | 93,900 |
Jan 18, 2024 | 0.6900 | 0.7300 | 0.6710 | 0.6900 | 0.6900 | 573,600 |
Jan 17, 2024 | 0.7200 | 0.7350 | 0.6500 | 0.6900 | 0.6900 | 171,200 |
Jan 16, 2024 | 0.7300 | 0.7480 | 0.7020 | 0.7100 | 0.7100 | 263,800 |
Jan 12, 2024 | 0.7300 | 0.7550 | 0.7300 | 0.7370 | 0.7370 | 304,800 |
Jan 11, 2024 | 0.7210 | 0.7500 | 0.7050 | 0.7300 | 0.7300 | 275,100 |
Jan 10, 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7240 | 0.7240 | 248,400 |
Jan 09, 2024 | 0.7500 | 0.7520 | 0.6960 | 0.7510 | 0.7510 | 214,700 |
Jan 08, 2024 | 0.6720 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 173,900 |
Jan 05, 2024 | 0.7410 | 0.7410 | 0.6900 | 0.7100 | 0.7100 | 30,000 |
Jan 04, 2024 | 0.7250 | 0.7500 | 0.6930 | 0.7390 | 0.7390 | 184,300 |
Jan 03, 2024 | 0.6700 | 0.7420 | 0.6700 | 0.7400 | 0.7400 | 85,300 |
Jan 02, 2024 | 0.6650 | 0.7200 | 0.6650 | 0.7090 | 0.7090 | 190,200 |
Dec 29, 2023 | 0.7380 | 0.7380 | 0.6450 | 0.6640 | 0.6640 | 1,749,400 |
Dec 28, 2023 | 0.7380 | 0.7430 | 0.6500 | 0.6570 | 0.6570 | 1,887,200 |
Dec 27, 2023 | 0.7450 | 0.7720 | 0.6910 | 0.7380 | 0.7380 | 398,600 |
Dec 26, 2023 | 0.7400 | 0.7400 | 0.6950 | 0.7380 | 0.7380 | 444,100 |
Dec 22, 2023 | 0.6700 | 0.7270 | 0.6700 | 0.7000 | 0.7000 | 282,500 |
Dec 21, 2023 | 0.6200 | 0.7000 | 0.6100 | 0.6990 | 0.6990 | 318,900 |
Dec 20, 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 173,100 |
Dec 19, 2023 | 0.6000 | 0.6280 | 0.5900 | 0.5900 | 0.5900 | 117,200 |
Dec 18, 2023 | 0.5990 | 0.6120 | 0.5860 | 0.5860 | 0.5860 | 266,800 |
Dec 15, 2023 | 0.5850 | 0.6300 | 0.5850 | 0.5850 | 0.5850 | 600,700 |
Dec 14, 2023 | 0.5700 | 0.6050 | 0.5650 | 0.5820 | 0.5820 | 235,300 |
Dec 13, 2023 | 0.5850 | 0.6000 | 0.5650 | 0.5850 | 0.5850 | 213,200 |
Dec 12, 2023 | 0.5600 | 0.5960 | 0.5450 | 0.5800 | 0.5800 | 398,400 |
Dec 11, 2023 | 0.5790 | 0.6000 | 0.5440 | 0.5600 | 0.5600 | 304,300 |
Dec 08, 2023 | 0.6800 | 0.7150 | 0.5530 | 0.5800 | 0.5800 | 2,623,200 |
Dec 07, 2023 | 0.6400 | 0.6920 | 0.6400 | 0.6500 | 0.6500 | 2,656,900 |
Dec 06, 2023 | 0.6890 | 0.7000 | 0.6400 | 0.6820 | 0.6820 | 106,500 |
Dec 05, 2023 | 0.7000 | 0.7500 | 0.6670 | 0.6700 | 0.6700 | 44,500 |
Dec 04, 2023 | 0.7000 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 65,800 |
Dec 01, 2023 | 0.7000 | 0.8000 | 0.6910 | 0.7010 | 0.7010 | 55,300 |
Nov 30, 2023 | 0.7260 | 0.7600 | 0.6910 | 0.7000 | 0.7000 | 46,300 |
Nov 29, 2023 | 0.6900 | 0.7500 | 0.6800 | 0.6910 | 0.6910 | 62,200 |
Nov 28, 2023 | 0.7100 | 0.7300 | 0.6950 | 0.7000 | 0.7000 | 67,500 |
Nov 27, 2023 | 0.7840 | 0.7840 | 0.7080 | 0.7080 | 0.7080 | 50,000 |
Nov 24, 2023 | 0.6520 | 0.7500 | 0.6520 | 0.7160 | 0.7160 | 123,200 |
Nov 22, 2023 | 0.6850 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 23,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |