Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.0000 | 1.0300 | 0.9005 | 1.0300 | 1.0300 | 162,200 |
May 16, 2024 | 1.0100 | 1.0300 | 0.9400 | 1.0200 | 1.0200 | 215,200 |
May 15, 2024 | 0.9890 | 1.0430 | 0.9000 | 1.0300 | 1.0300 | 233,700 |
May 14, 2024 | 0.9800 | 1.0100 | 0.9110 | 0.9900 | 0.9900 | 609,900 |
May 13, 2024 | 0.7220 | 1.0200 | 0.7220 | 1.0200 | 1.0200 | 1,288,300 |
May 10, 2024 | 0.7500 | 0.7600 | 0.7110 | 0.7200 | 0.7200 | 231,700 |
May 09, 2024 | 0.7140 | 0.8850 | 0.7140 | 0.7540 | 0.7540 | 50,600 |
May 08, 2024 | 0.8480 | 0.8850 | 0.7080 | 0.7280 | 0.7280 | 245,000 |
May 07, 2024 | 0.8360 | 0.8800 | 0.8200 | 0.8310 | 0.8310 | 104,300 |
May 06, 2024 | 0.9100 | 0.9150 | 0.8300 | 0.8730 | 0.8730 | 77,900 |
May 03, 2024 | 0.9150 | 0.9200 | 0.8300 | 0.8760 | 0.8760 | 26,000 |
May 02, 2024 | 0.9100 | 0.9600 | 0.8240 | 0.8700 | 0.8700 | 120,300 |
May 01, 2024 | 0.8230 | 0.9840 | 0.7400 | 0.9310 | 0.9310 | 494,500 |
Apr 30, 2024 | 0.8600 | 0.9590 | 0.7510 | 0.8600 | 0.8600 | 386,500 |
Apr 29, 2024 | 0.8800 | 1.0100 | 0.7520 | 0.9890 | 0.9890 | 665,100 |
Apr 26, 2024 | 0.9890 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 147,700 |
Apr 25, 2024 | 0.9630 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 128,600 |
Apr 24, 2024 | 0.9820 | 1.0250 | 0.7870 | 1.0250 | 1.0250 | 302,800 |
Apr 23, 2024 | 0.9400 | 0.9900 | 0.6080 | 0.9890 | 0.9890 | 1,043,800 |
Apr 22, 2024 | 1.0300 | 1.0800 | 0.9410 | 0.9910 | 0.9910 | 106,500 |
Apr 19, 2024 | 1.0700 | 1.1900 | 0.8800 | 1.0300 | 1.0300 | 254,300 |
Apr 18, 2024 | 1.1200 | 1.2100 | 0.9600 | 1.1400 | 1.1400 | 389,800 |
Apr 17, 2024 | 0.9550 | 1.1500 | 0.9250 | 1.0700 | 1.0700 | 634,600 |
Apr 16, 2024 | 0.7200 | 0.9400 | 0.6770 | 0.9140 | 0.9140 | 194,200 |
Apr 15, 2024 | 0.7200 | 0.7200 | 0.6640 | 0.7200 | 0.7200 | 5,100 |
Apr 12, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 8,300 |
Apr 11, 2024 | 0.6900 | 0.7300 | 0.6480 | 0.7200 | 0.7200 | 10,600 |
Apr 10, 2024 | 0.6400 | 0.7300 | 0.6400 | 0.6860 | 0.6860 | 13,200 |
Apr 09, 2024 | 0.7480 | 0.7600 | 0.6600 | 0.6900 | 0.6900 | 48,100 |
Apr 08, 2024 | 0.6300 | 0.8260 | 0.6070 | 0.7800 | 0.7800 | 153,300 |
Apr 05, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 14,700 |
Apr 04, 2024 | 0.7000 | 0.7090 | 0.6200 | 0.6800 | 0.6800 | 91,500 |
Apr 03, 2024 | 0.6000 | 0.7200 | 0.5610 | 0.7170 | 0.7170 | 1,241,500 |
Apr 02, 2024 | 0.5990 | 0.6090 | 0.5990 | 0.6090 | 0.6090 | 10,400 |
Apr 01, 2024 | 0.5640 | 0.6000 | 0.5640 | 0.5920 | 0.5920 | 1,900 |
Mar 28, 2024 | 0.5700 | 0.5990 | 0.5000 | 0.5620 | 0.5620 | 18,600 |
Mar 27, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5860 | 0.5860 | 4,800 |
Mar 26, 2024 | 0.5820 | 0.6140 | 0.5710 | 0.6000 | 0.6000 | 6,500 |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6140 | 0.6140 | 5,800 |
Mar 22, 2024 | 0.6290 | 0.6290 | 0.5800 | 0.6200 | 0.6200 | 5,900 |
Mar 21, 2024 | 0.6270 | 0.6270 | 0.5970 | 0.6190 | 0.6190 | 9,000 |
Mar 20, 2024 | 0.6030 | 0.6270 | 0.6030 | 0.6270 | 0.6270 | 6,200 |
Mar 19, 2024 | 0.6190 | 0.6360 | 0.5920 | 0.6280 | 0.6280 | 13,400 |
Mar 18, 2024 | 0.5960 | 0.6330 | 0.5570 | 0.6170 | 0.6170 | 10,400 |
Mar 15, 2024 | 0.6030 | 0.6240 | 0.5780 | 0.6100 | 0.6100 | 9,800 |
Mar 14, 2024 | 0.5410 | 0.6320 | 0.5400 | 0.6030 | 0.6030 | 15,800 |
Mar 13, 2024 | 0.5630 | 0.6380 | 0.5540 | 0.5900 | 0.5900 | 17,000 |
Mar 12, 2024 | 0.5410 | 0.5760 | 0.5360 | 0.5360 | 0.5360 | 3,800 |
Mar 11, 2024 | 0.5500 | 0.5660 | 0.5170 | 0.5660 | 0.5660 | 2,300 |
Mar 08, 2024 | 0.5430 | 0.5630 | 0.5200 | 0.5330 | 0.5330 | 3,800 |
Mar 07, 2024 | 0.5010 | 0.5590 | 0.5000 | 0.5200 | 0.5200 | 20,800 |
Mar 06, 2024 | 0.5790 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 22,500 |
Mar 05, 2024 | 0.5330 | 0.5960 | 0.5140 | 0.5210 | 0.5210 | 20,100 |
Mar 04, 2024 | 0.5820 | 0.6020 | 0.5500 | 0.5500 | 0.5500 | 47,000 |
Mar 01, 2024 | 0.5580 | 0.6900 | 0.5290 | 0.6000 | 0.6000 | 190,700 |
Feb 29, 2024 | 0.6600 | 0.6700 | 0.5000 | 0.5160 | 0.5160 | 61,800 |
Feb 28, 2024 | 0.6610 | 0.6800 | 0.6140 | 0.6320 | 0.6320 | 11,500 |
Feb 27, 2024 | 0.6380 | 0.6900 | 0.6120 | 0.6800 | 0.6800 | 34,500 |
Feb 26, 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 23,300 |
Feb 23, 2024 | 0.6540 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 2,900 |
Feb 22, 2024 | 0.6010 | 0.6500 | 0.5500 | 0.6450 | 0.6450 | 49,900 |
Feb 21, 2024 | 0.7000 | 0.7000 | 0.6110 | 0.6110 | 0.6110 | 17,900 |
Feb 20, 2024 | 0.6800 | 0.7290 | 0.6700 | 0.6730 | 0.6730 | 26,200 |
Feb 16, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 13,600 |
Feb 15, 2024 | 0.7320 | 0.7320 | 0.6670 | 0.7040 | 0.7040 | 21,400 |
Feb 14, 2024 | 0.6900 | 0.7350 | 0.6510 | 0.7000 | 0.7000 | 14,800 |
Feb 13, 2024 | 0.5300 | 0.7400 | 0.5000 | 0.6990 | 0.6990 | 89,300 |
Feb 12, 2024 | 0.5180 | 0.5570 | 0.5180 | 0.5470 | 0.5470 | 8,300 |
Feb 09, 2024 | 0.5070 | 0.5360 | 0.5070 | 0.5320 | 0.5320 | 30,900 |
Feb 08, 2024 | 0.5200 | 0.5820 | 0.4420 | 0.5250 | 0.5250 | 46,000 |
Feb 07, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4820 | 0.4820 | 8,400 |
Feb 06, 2024 | 0.4990 | 0.4990 | 0.4500 | 0.4500 | 0.4500 | 1,500 |
Feb 05, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 900 |
Feb 02, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 200 |
Feb 01, 2024 | 0.4950 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 2,800 |
Jan 31, 2024 | 0.4500 | 0.4790 | 0.4500 | 0.4790 | 0.4790 | 3,400 |
Jan 30, 2024 | 0.4940 | 0.4940 | 0.4500 | 0.4520 | 0.4520 | 12,800 |
Jan 29, 2024 | 0.5150 | 0.5150 | 0.4520 | 0.4700 | 0.4700 | 6,100 |
Jan 26, 2024 | 0.4700 | 0.5000 | 0.4610 | 0.4990 | 0.4990 | 2,800 |
Jan 25, 2024 | 0.4510 | 0.4730 | 0.4500 | 0.4720 | 0.4720 | 7,300 |
Jan 24, 2024 | 0.4600 | 0.5990 | 0.4600 | 0.4620 | 0.4620 | 2,000 |
Jan 23, 2024 | 0.4690 | 0.4690 | 0.4600 | 0.4660 | 0.4660 | 2,500 |
Jan 22, 2024 | 0.4720 | 0.4720 | 0.4690 | 0.4690 | 0.4690 | 3,300 |
Jan 19, 2024 | 0.4510 | 0.4900 | 0.4510 | 0.4660 | 0.4660 | 5,400 |
Jan 18, 2024 | 0.4620 | 0.4680 | 0.4510 | 0.4510 | 0.4510 | 8,200 |
Jan 17, 2024 | 0.4600 | 0.4850 | 0.4560 | 0.4560 | 0.4560 | 27,600 |
Jan 16, 2024 | 0.4800 | 0.4890 | 0.4600 | 0.4600 | 0.4600 | 6,800 |
Jan 12, 2024 | 0.4700 | 0.4990 | 0.4700 | 0.4950 | 0.4950 | 27,900 |
Jan 11, 2024 | 0.4600 | 0.5000 | 0.4510 | 0.4990 | 0.4990 | 9,200 |
Jan 10, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,400 |
Jan 09, 2024 | 0.4510 | 0.5100 | 0.4510 | 0.5100 | 0.5100 | 9,300 |
Jan 08, 2024 | 0.4510 | 0.4850 | 0.4510 | 0.4600 | 0.4600 | 31,300 |
Jan 05, 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4510 | 0.4510 | 17,600 |
Jan 04, 2024 | 0.4870 | 0.4870 | 0.4700 | 0.4750 | 0.4750 | 31,900 |
Jan 03, 2024 | 0.4730 | 0.4970 | 0.4730 | 0.4970 | 0.4970 | 2,900 |
Jan 02, 2024 | 0.4700 | 0.4980 | 0.4700 | 0.4850 | 0.4850 | 6,000 |
Dec 29, 2023 | 0.4980 | 0.5250 | 0.4700 | 0.4700 | 0.4700 | 65,700 |
Dec 28, 2023 | 0.4700 | 0.5290 | 0.4700 | 0.5250 | 0.5250 | 18,800 |
Dec 27, 2023 | 0.4810 | 0.5050 | 0.4510 | 0.4820 | 0.4820 | 14,200 |
Dec 26, 2023 | 0.4900 | 0.5400 | 0.4680 | 0.5000 | 0.5000 | 20,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |