Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6840 | 0.6960 | 0.6840 | 0.6960 | 0.6960 | 752 |
May 02, 2024 | 0.6960 | 0.6960 | 0.6520 | 0.6960 | 0.6960 | 4,122 |
Apr 30, 2024 | 0.6700 | 0.7000 | 0.6660 | 0.6960 | 0.6960 | 6,416 |
Apr 29, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 4,836 |
Apr 26, 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 8,021 |
Apr 25, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7780 | 0.7780 | 1,043 |
Apr 24, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 11,791 |
Apr 23, 2024 | 0.7800 | 0.7880 | 0.7780 | 0.7780 | 0.7780 | 2,380 |
Apr 22, 2024 | 0.7900 | 0.7900 | 0.7440 | 0.7800 | 0.7800 | 2,256 |
Apr 19, 2024 | 0.7300 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 5,794 |
Apr 18, 2024 | 0.7640 | 0.7700 | 0.7000 | 0.7320 | 0.7320 | 10,253 |
Apr 17, 2024 | 0.7420 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 12,173 |
Apr 16, 2024 | 0.7800 | 0.8100 | 0.7140 | 0.7880 | 0.7880 | 19,952 |
Apr 15, 2024 | 0.8320 | 0.8320 | 0.7800 | 0.7800 | 0.7800 | 6,621 |
Apr 12, 2024 | 0.8400 | 0.8480 | 0.8300 | 0.8300 | 0.8300 | 2,148 |
Apr 11, 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 4,840 |
Apr 10, 2024 | 0.9200 | 0.9880 | 0.8600 | 0.8600 | 0.8600 | 71,490 |
Apr 09, 2024 | 0.8840 | 0.8860 | 0.8640 | 0.8860 | 0.8860 | 621 |
Apr 08, 2024 | 0.8900 | 0.8900 | 0.8780 | 0.8880 | 0.8880 | 680 |
Apr 05, 2024 | 0.8780 | 0.8800 | 0.8660 | 0.8800 | 0.8800 | 1,442 |
Apr 04, 2024 | 0.9280 | 0.9280 | 0.8800 | 0.8900 | 0.8900 | 6,980 |
Apr 03, 2024 | 0.9320 | 0.9480 | 0.8800 | 0.9280 | 0.9280 | 3,157 |
Apr 02, 2024 | 0.9000 | 0.9720 | 0.8780 | 0.9480 | 0.9480 | 3,978 |
Mar 28, 2024 | 0.9460 | 0.9800 | 0.9300 | 0.9740 | 0.9740 | 1,645 |
Mar 27, 2024 | 0.9880 | 0.9880 | 0.8520 | 0.9800 | 0.9800 | 13,286 |
Mar 26, 2024 | 0.9900 | 0.9900 | 0.9680 | 0.9880 | 0.9880 | 410 |
Mar 25, 2024 | 0.9900 | 0.9900 | 0.9840 | 0.9880 | 0.9880 | 2,623 |
Mar 22, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9880 | 0.9880 | 398 |
Mar 21, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 1,154 |
Mar 20, 2024 | 0.9620 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 1,109 |
Mar 19, 2024 | 0.9800 | 0.9860 | 0.9800 | 0.9860 | 0.9860 | 1,239 |
Mar 18, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 1,760 |
Mar 15, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9980 | 0.9980 | 1,961 |
Mar 14, 2024 | 0.9900 | 1.0000 | 0.9380 | 0.9900 | 0.9900 | 2,671 |
Mar 13, 2024 | 1.0000 | 1.0850 | 0.9500 | 1.0100 | 1.0100 | 60,344 |
Mar 12, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 9,463 |
Mar 11, 2024 | 1.0000 | 1.0200 | 0.9780 | 1.0200 | 1.0200 | 23,802 |
Mar 08, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 8,955 |
Mar 07, 2024 | 0.9880 | 1.0000 | 0.9700 | 0.9980 | 0.9980 | 31,808 |
Mar 06, 2024 | 0.9940 | 0.9980 | 0.9800 | 0.9960 | 0.9960 | 4,101 |
Mar 05, 2024 | 1.0000 | 1.0150 | 0.9800 | 1.0000 | 1.0000 | 5,131 |
Mar 04, 2024 | 1.0200 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 11,138 |
Mar 01, 2024 | 0.9980 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 20,745 |
Feb 29, 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 22,223 |
Feb 28, 2024 | 1.1000 | 1.1050 | 0.9700 | 0.9700 | 0.9700 | 35,118 |
Feb 27, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 4,164 |
Feb 26, 2024 | 1.1350 | 1.1350 | 1.0350 | 1.1200 | 1.1200 | 13,213 |
Feb 23, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,653 |
Feb 22, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 3,397 |
Feb 21, 2024 | 1.1550 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 7,343 |
Feb 20, 2024 | 1.0900 | 1.1800 | 1.0650 | 1.1400 | 1.1400 | 24,307 |
Feb 19, 2024 | 1.0350 | 1.1200 | 1.0350 | 1.0900 | 1.0900 | 8,493 |
Feb 16, 2024 | 1.1000 | 1.1750 | 1.0800 | 1.1000 | 1.1000 | 14,103 |
Feb 15, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 13,303 |
Feb 14, 2024 | 1.2400 | 1.2500 | 1.1200 | 1.1750 | 1.1750 | 2,341 |
Feb 13, 2024 | 1.2650 | 1.2850 | 1.2000 | 1.2500 | 1.2500 | 1,671 |
Feb 12, 2024 | 1.2750 | 1.2900 | 1.2100 | 1.2750 | 1.2750 | 1,092 |
Feb 09, 2024 | 1.2300 | 1.2850 | 1.2300 | 1.2850 | 1.2850 | 635 |
Feb 08, 2024 | 1.2800 | 1.2850 | 1.2250 | 1.2650 | 1.2650 | 2,166 |
Feb 07, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 5,407 |
Feb 06, 2024 | 1.3300 | 1.3300 | 1.2450 | 1.2900 | 1.2900 | 2,287 |
Feb 05, 2024 | 1.3100 | 1.3450 | 1.2400 | 1.2500 | 1.2500 | 1,930 |
Feb 02, 2024 | 1.3400 | 1.3400 | 1.3050 | 1.3300 | 1.3300 | 1,374 |
Feb 01, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 2,039 |
Jan 31, 2024 | 1.3600 | 1.3600 | 1.3250 | 1.3500 | 1.3500 | 799 |
Jan 30, 2024 | 1.3800 | 1.3950 | 1.3200 | 1.3600 | 1.3600 | 16,302 |
Jan 29, 2024 | 1.3600 | 1.3650 | 1.2900 | 1.3650 | 1.3650 | 941 |
Jan 26, 2024 | 1.3750 | 1.3750 | 1.2500 | 1.3600 | 1.3600 | 7,480 |
Jan 25, 2024 | 1.3550 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 1,986 |
Jan 24, 2024 | 1.3350 | 1.3700 | 1.3200 | 1.3550 | 1.3550 | 11,374 |
Jan 23, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3350 | 1.3350 | 38,388 |
Jan 22, 2024 | 1.3800 | 1.4100 | 1.3350 | 1.3350 | 1.3350 | 49,014 |
Jan 19, 2024 | 1.3600 | 1.3600 | 1.2950 | 1.3450 | 1.3450 | 1,080 |
Jan 18, 2024 | 1.3450 | 1.3550 | 1.2950 | 1.3400 | 1.3400 | 1,207 |
Jan 17, 2024 | 1.4050 | 1.4050 | 1.2500 | 1.3550 | 1.3550 | 13,574 |
Jan 16, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3650 | 1.3650 | 82 |
Jan 15, 2024 | 1.3450 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 651 |
Jan 12, 2024 | 1.3700 | 1.3700 | 1.2950 | 1.3700 | 1.3700 | 3,022 |
Jan 11, 2024 | 1.3800 | 1.3950 | 1.3350 | 1.3700 | 1.3700 | 370 |
Jan 10, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3850 | 1.3850 | 1,124 |
Jan 09, 2024 | 1.3950 | 1.3950 | 1.3400 | 1.3900 | 1.3900 | 7,626 |
Jan 08, 2024 | 1.3700 | 1.3700 | 1.2950 | 1.3700 | 1.3700 | 2,139 |
Jan 05, 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3550 | 1.3550 | 5,862 |
Jan 04, 2024 | 1.3400 | 1.3750 | 1.2950 | 1.3700 | 1.3700 | 5,766 |
Jan 03, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 7,339 |
Jan 02, 2024 | 1.4600 | 1.4600 | 1.3450 | 1.3800 | 1.3800 | 4,732 |
Dec 29, 2023 | 1.4450 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 549 |
Dec 28, 2023 | 1.4350 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 2,900 |
Dec 27, 2023 | 1.4050 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 6,448 |
Dec 22, 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 752 |
Dec 21, 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 205 |
Dec 20, 2023 | 1.4850 | 1.4850 | 1.4450 | 1.4500 | 1.4500 | 484 |
Dec 19, 2023 | 1.4750 | 1.4850 | 1.4600 | 1.4850 | 1.4850 | 786 |
Dec 18, 2023 | 1.4800 | 1.4900 | 1.4350 | 1.4900 | 1.4900 | 323 |
Dec 15, 2023 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 17 |
Dec 14, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 377 |
Dec 13, 2023 | 1.4650 | 1.4850 | 1.4200 | 1.4850 | 1.4850 | 1,190 |
Dec 12, 2023 | 1.5300 | 1.5300 | 1.4050 | 1.4900 | 1.4900 | 1,252 |
Dec 11, 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5450 | 1.5450 | 5,580 |
Dec 08, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 2,910 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |