Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 1,424,500 |
Apr 17, 2024 | 0.8960 | 0.9000 | 0.8160 | 0.8190 | 0.8190 | 1,434,800 |
Apr 16, 2024 | 0.9220 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 646,200 |
Apr 15, 2024 | 0.8900 | 0.9550 | 0.8600 | 0.9370 | 0.9370 | 1,650,000 |
Apr 12, 2024 | 0.9500 | 0.9610 | 0.8830 | 0.8890 | 0.8890 | 1,400,700 |
Apr 11, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9460 | 0.9460 | 1,007,100 |
Apr 10, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9650 | 0.9650 | 1,505,500 |
Apr 09, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 773,300 |
Apr 08, 2024 | 1.0200 | 1.0400 | 0.9920 | 1.0100 | 1.0100 | 1,109,500 |
Apr 05, 2024 | 1.0000 | 1.0200 | 0.9930 | 1.0200 | 1.0200 | 703,100 |
Apr 04, 2024 | 1.0400 | 1.0700 | 0.9820 | 0.9980 | 0.9980 | 867,400 |
Apr 03, 2024 | 1.0200 | 1.0600 | 0.9810 | 1.0400 | 1.0400 | 898,700 |
Apr 02, 2024 | 1.0100 | 1.0250 | 0.9800 | 1.0100 | 1.0100 | 1,582,100 |
Apr 01, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 1,458,100 |
Mar 28, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 829,800 |
Mar 27, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 1,176,500 |
Mar 26, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,107,500 |
Mar 25, 2024 | 1.0200 | 1.0650 | 1.0000 | 1.0400 | 1.0400 | 1,187,300 |
Mar 22, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,417,700 |
Mar 21, 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 1,435,900 |
Mar 20, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 1,096,500 |
Mar 19, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 1,256,200 |
Mar 18, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 695,200 |
Mar 15, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,298,100 |
Mar 14, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 1,626,300 |
Mar 13, 2024 | 1.0500 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,201,600 |
Mar 12, 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 1,797,500 |
Mar 11, 2024 | 1.1800 | 1.2200 | 1.0900 | 1.1100 | 1.1100 | 1,702,500 |
Mar 08, 2024 | 1.3000 | 1.3400 | 1.1700 | 1.1800 | 1.1800 | 2,604,100 |
Mar 07, 2024 | 1.1000 | 1.3100 | 1.1000 | 1.2800 | 1.2800 | 2,466,300 |
Mar 06, 2024 | 1.1500 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 2,145,000 |
Mar 05, 2024 | 1.1900 | 1.2250 | 1.1200 | 1.1400 | 1.1400 | 1,511,600 |
Mar 04, 2024 | 1.3200 | 1.3500 | 1.1700 | 1.2300 | 1.2300 | 1,805,300 |
Mar 01, 2024 | 1.1900 | 1.3950 | 1.1500 | 1.3000 | 1.3000 | 2,722,500 |
Feb 29, 2024 | 1.1200 | 1.2700 | 1.0100 | 1.1900 | 1.1900 | 4,522,200 |
Feb 28, 2024 | 1.5050 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 3,619,000 |
Feb 27, 2024 | 1.5300 | 1.6390 | 1.3500 | 1.5000 | 1.5000 | 6,249,500 |
Feb 26, 2024 | 1.1500 | 1.4700 | 1.1100 | 1.3300 | 1.3300 | 10,653,800 |
Feb 23, 2024 | 0.9900 | 1.0600 | 0.9750 | 1.0200 | 1.0200 | 1,180,900 |
Feb 22, 2024 | 1.0300 | 1.0400 | 0.9780 | 0.9850 | 0.9850 | 1,267,800 |
Feb 21, 2024 | 1.0000 | 1.0300 | 0.9520 | 1.0100 | 1.0100 | 1,391,500 |
Feb 20, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 1,377,800 |
Feb 16, 2024 | 1.1300 | 1.1300 | 1.0450 | 1.0600 | 1.0600 | 1,674,600 |
Feb 15, 2024 | 1.0200 | 1.1400 | 1.0140 | 1.1300 | 1.1300 | 1,554,800 |
Feb 14, 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0200 | 1.0200 | 1,422,200 |
Feb 13, 2024 | 0.9700 | 0.9990 | 0.9480 | 0.9580 | 0.9580 | 2,115,500 |
Feb 12, 2024 | 0.9500 | 1.0400 | 0.9470 | 1.0200 | 1.0200 | 1,429,100 |
Feb 09, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 685,900 |
Feb 08, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9540 | 0.9540 | 1,081,500 |
Feb 07, 2024 | 0.9100 | 0.9540 | 0.9000 | 0.9180 | 0.9180 | 1,160,900 |
Feb 06, 2024 | 0.9100 | 0.9360 | 0.8620 | 0.9140 | 0.9140 | 937,700 |
Feb 05, 2024 | 0.8840 | 0.9500 | 0.8510 | 0.8770 | 0.8770 | 1,403,200 |
Feb 02, 2024 | 0.8990 | 0.9140 | 0.8600 | 0.9000 | 0.9000 | 1,267,900 |
Feb 01, 2024 | 0.9200 | 0.9250 | 0.8750 | 0.8780 | 0.8780 | 1,478,000 |
Jan 31, 2024 | 0.9800 | 0.9900 | 0.9000 | 0.9010 | 0.9010 | 1,398,300 |
Jan 30, 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9830 | 0.9830 | 1,135,600 |
Jan 29, 2024 | 0.9900 | 1.0800 | 0.9820 | 1.0700 | 1.0700 | 1,226,600 |
Jan 26, 2024 | 1.0300 | 1.0450 | 0.9850 | 0.9940 | 0.9940 | 771,100 |
Jan 25, 2024 | 1.0000 | 1.0300 | 0.9750 | 1.0100 | 1.0100 | 1,024,300 |
Jan 24, 2024 | 1.0500 | 1.0700 | 0.9700 | 0.9890 | 0.9890 | 2,074,300 |
Jan 23, 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 963,800 |
Jan 22, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 1,106,100 |
Jan 19, 2024 | 1.0700 | 1.0750 | 1.0200 | 1.0600 | 1.0600 | 937,600 |
Jan 18, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 953,100 |
Jan 17, 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 1,615,200 |
Jan 16, 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 2,128,700 |
Jan 12, 2024 | 1.1200 | 1.2900 | 1.1000 | 1.1100 | 1.1100 | 3,420,400 |
Jan 11, 2024 | 1.1500 | 1.1590 | 1.0800 | 1.0900 | 1.0900 | 1,902,800 |
Jan 10, 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 1,564,500 |
Jan 09, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 1,822,000 |
Jan 08, 2024 | 1.0850 | 1.3150 | 1.0500 | 1.2200 | 1.2200 | 6,253,200 |
Jan 05, 2024 | 1.0300 | 1.0500 | 0.9970 | 1.0100 | 1.0100 | 825,200 |
Jan 04, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 805,400 |
Jan 03, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,633,300 |
Jan 02, 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 1,387,700 |
Dec 29, 2023 | 1.1900 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 2,623,200 |
Dec 28, 2023 | 1.0400 | 1.2000 | 1.0300 | 1.1900 | 1.1900 | 3,027,200 |
Dec 27, 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 1,293,800 |
Dec 26, 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,372,500 |
Dec 22, 2023 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,169,600 |
Dec 21, 2023 | 1.0200 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 1,609,000 |
Dec 20, 2023 | 1.0500 | 1.1200 | 0.9600 | 0.9870 | 0.9870 | 2,441,700 |
Dec 19, 2023 | 0.9300 | 1.0900 | 0.9100 | 1.0500 | 1.0500 | 3,417,200 |
Dec 18, 2023 | 0.9500 | 0.9550 | 0.9050 | 0.9200 | 0.9200 | 1,738,000 |
Dec 15, 2023 | 0.9900 | 0.9900 | 0.9100 | 0.9370 | 0.9370 | 5,614,900 |
Dec 14, 2023 | 0.9000 | 1.0200 | 0.9000 | 0.9740 | 0.9740 | 3,824,700 |
Dec 13, 2023 | 0.8620 | 0.9100 | 0.8100 | 0.8910 | 0.8910 | 2,977,600 |
Dec 12, 2023 | 0.9000 | 0.9150 | 0.8520 | 0.8630 | 0.8630 | 1,714,200 |
Dec 11, 2023 | 0.9390 | 0.9440 | 0.8870 | 0.9010 | 0.9010 | 1,361,300 |
Dec 08, 2023 | 0.9100 | 0.9510 | 0.9050 | 0.9440 | 0.9440 | 792,400 |
Dec 07, 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9190 | 0.9190 | 1,660,700 |
Dec 06, 2023 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 1,987,400 |
Dec 05, 2023 | 1.0400 | 1.0500 | 0.9300 | 0.9500 | 0.9500 | 1,856,300 |
Dec 04, 2023 | 1.0000 | 1.0600 | 0.9950 | 1.0400 | 1.0400 | 1,132,300 |
Dec 01, 2023 | 0.9520 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 1,071,000 |
Nov 30, 2023 | 1.0000 | 1.0200 | 0.9510 | 0.9520 | 0.9520 | 3,276,100 |
Nov 29, 2023 | 1.0000 | 1.0800 | 0.9810 | 0.9900 | 0.9900 | 1,256,000 |
Nov 28, 2023 | 1.0000 | 1.0500 | 0.9800 | 0.9950 | 0.9950 | 877,600 |
Nov 27, 2023 | 1.0000 | 1.0400 | 0.9770 | 1.0300 | 1.0300 | 1,653,300 |
Nov 24, 2023 | 1.0200 | 1.0250 | 0.9950 | 1.0000 | 1.0000 | 607,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |