Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.7559 | 0.7769 | 0.7225 | 0.7586 | 0.7586 | 188,724 |
Apr 30, 2024 | 0.7460 | 0.7880 | 0.7210 | 0.7520 | 0.7520 | 192,100 |
Apr 29, 2024 | 0.6810 | 0.7670 | 0.6810 | 0.7560 | 0.7560 | 506,400 |
Apr 26, 2024 | 0.6900 | 0.7260 | 0.6800 | 0.6840 | 0.6840 | 169,200 |
Apr 25, 2024 | 0.6610 | 0.7170 | 0.6400 | 0.7000 | 0.7000 | 319,000 |
Apr 24, 2024 | 0.7170 | 0.7200 | 0.6610 | 0.6720 | 0.6720 | 217,400 |
Apr 23, 2024 | 0.7190 | 0.7300 | 0.7000 | 0.7070 | 0.7070 | 181,900 |
Apr 22, 2024 | 0.6600 | 0.7390 | 0.6500 | 0.7300 | 0.7300 | 346,200 |
Apr 19, 2024 | 0.6850 | 0.6960 | 0.6500 | 0.6610 | 0.6610 | 350,800 |
Apr 18, 2024 | 0.7300 | 0.7360 | 0.6800 | 0.6900 | 0.6900 | 363,100 |
Apr 17, 2024 | 0.7090 | 0.7480 | 0.7000 | 0.7320 | 0.7320 | 184,600 |
Apr 16, 2024 | 0.7100 | 0.7180 | 0.6310 | 0.7090 | 0.7090 | 603,100 |
Apr 15, 2024 | 0.7650 | 0.7840 | 0.7000 | 0.7100 | 0.7100 | 440,100 |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7570 | 0.7640 | 0.7640 | 306,300 |
Apr 11, 2024 | 0.8020 | 0.8290 | 0.8020 | 0.8110 | 0.8110 | 214,500 |
Apr 10, 2024 | 0.8250 | 0.8260 | 0.8040 | 0.8120 | 0.8120 | 357,400 |
Apr 09, 2024 | 0.8540 | 0.8590 | 0.8200 | 0.8320 | 0.8320 | 272,500 |
Apr 08, 2024 | 0.8620 | 0.8800 | 0.7360 | 0.8260 | 0.8260 | 579,100 |
Apr 05, 2024 | 0.8260 | 0.8950 | 0.8120 | 0.8750 | 0.8750 | 453,400 |
Apr 04, 2024 | 0.9170 | 0.9450 | 0.8100 | 0.8260 | 0.8260 | 471,600 |
Apr 03, 2024 | 0.9400 | 0.9490 | 0.8780 | 0.9070 | 0.9070 | 318,600 |
Apr 02, 2024 | 0.9050 | 0.9290 | 0.8900 | 0.9200 | 0.9200 | 270,400 |
Apr 01, 2024 | 0.9110 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 328,900 |
Mar 28, 2024 | 0.8530 | 0.9600 | 0.8500 | 0.9100 | 0.9100 | 637,300 |
Mar 27, 2024 | 0.7700 | 0.8760 | 0.7500 | 0.8690 | 0.8690 | 569,200 |
Mar 26, 2024 | 0.8380 | 0.8380 | 0.7230 | 0.7300 | 0.7300 | 711,800 |
Mar 25, 2024 | 0.8570 | 0.9190 | 0.8100 | 0.8200 | 0.8200 | 470,700 |
Mar 22, 2024 | 0.9000 | 0.9400 | 0.8760 | 0.8830 | 0.8830 | 204,800 |
Mar 21, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8920 | 0.8920 | 220,000 |
Mar 20, 2024 | 0.8700 | 0.9500 | 0.8300 | 0.9030 | 0.9030 | 504,700 |
Mar 19, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 332,800 |
Mar 18, 2024 | 0.8710 | 0.9300 | 0.8010 | 0.9070 | 0.9070 | 375,800 |
Mar 15, 2024 | 0.7790 | 0.8870 | 0.7620 | 0.8780 | 0.8780 | 745,200 |
Mar 14, 2024 | 0.8700 | 0.9060 | 0.7350 | 0.7870 | 0.7870 | 1,039,700 |
Mar 13, 2024 | 0.8700 | 0.9200 | 0.8510 | 0.8700 | 0.8700 | 414,400 |
Mar 12, 2024 | 0.9480 | 0.9480 | 0.8510 | 0.8800 | 0.8800 | 681,100 |
Mar 11, 2024 | 0.9810 | 1.0100 | 0.9110 | 0.9500 | 0.9500 | 894,100 |
Mar 08, 2024 | 1.0800 | 1.1000 | 0.9600 | 0.9810 | 0.9810 | 930,500 |
Mar 07, 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 623,400 |
Mar 06, 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 590,000 |
Mar 05, 2024 | 0.8840 | 0.9410 | 0.8250 | 0.9100 | 0.9100 | 1,236,400 |
Mar 04, 2024 | 1.0000 | 1.1500 | 0.9710 | 1.0000 | 1.0000 | 2,297,400 |
Mar 01, 2024 | 0.8420 | 0.9600 | 0.8180 | 0.9500 | 0.9500 | 1,007,500 |
Feb 29, 2024 | 0.8900 | 0.9410 | 0.8100 | 0.8500 | 0.8500 | 844,900 |
Feb 28, 2024 | 0.9900 | 1.0000 | 0.8540 | 0.8900 | 0.8900 | 832,800 |
Feb 27, 2024 | 0.8300 | 0.9540 | 0.8200 | 0.9460 | 0.9460 | 794,300 |
Feb 26, 2024 | 0.9580 | 1.0100 | 0.8000 | 0.8010 | 0.8010 | 1,828,700 |
Feb 23, 2024 | 0.8200 | 1.1300 | 0.8200 | 0.9070 | 0.9070 | 4,313,100 |
Feb 22, 2024 | 0.7000 | 0.8000 | 0.6800 | 0.7990 | 0.7990 | 1,223,100 |
Feb 21, 2024 | 0.6720 | 0.6900 | 0.6100 | 0.6760 | 0.6760 | 382,300 |
Feb 20, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6420 | 0.6420 | 608,400 |
Feb 16, 2024 | 0.6010 | 0.6400 | 0.5600 | 0.6260 | 0.6260 | 538,500 |
Feb 15, 2024 | 0.5700 | 0.6170 | 0.5650 | 0.5950 | 0.5950 | 659,600 |
Feb 14, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5650 | 0.5650 | 299,100 |
Feb 13, 2024 | 0.5810 | 0.5900 | 0.5200 | 0.5330 | 0.5330 | 663,700 |
Feb 12, 2024 | 0.5570 | 0.6000 | 0.5570 | 0.5830 | 0.5830 | 443,500 |
Feb 09, 2024 | 0.5220 | 0.5750 | 0.5200 | 0.5660 | 0.5660 | 463,300 |
Feb 08, 2024 | 0.5270 | 0.5520 | 0.5150 | 0.5200 | 0.5200 | 719,400 |
Feb 07, 2024 | 0.5880 | 0.6000 | 0.5300 | 0.5320 | 0.5320 | 568,300 |
Feb 06, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5770 | 0.5770 | 257,800 |
Feb 05, 2024 | 0.5700 | 0.5900 | 0.5470 | 0.5810 | 0.5810 | 490,700 |
Feb 02, 2024 | 0.5500 | 0.5900 | 0.5470 | 0.5740 | 0.5740 | 327,800 |
Feb 01, 2024 | 0.5520 | 0.5820 | 0.5310 | 0.5610 | 0.5610 | 307,800 |
Jan 31, 2024 | 0.5700 | 0.5980 | 0.5500 | 0.5660 | 0.5660 | 457,100 |
Jan 30, 2024 | 0.6000 | 0.6080 | 0.5600 | 0.5700 | 0.5700 | 455,100 |
Jan 29, 2024 | 0.5900 | 0.6180 | 0.5570 | 0.6100 | 0.6100 | 931,100 |
Jan 26, 2024 | 0.5670 | 0.5780 | 0.5230 | 0.5770 | 0.5770 | 530,700 |
Jan 25, 2024 | 0.5580 | 0.5660 | 0.5000 | 0.5650 | 0.5650 | 643,000 |
Jan 24, 2024 | 0.5700 | 0.5900 | 0.5200 | 0.5320 | 0.5320 | 567,500 |
Jan 23, 2024 | 0.5770 | 0.5850 | 0.5380 | 0.5700 | 0.5700 | 510,700 |
Jan 22, 2024 | 0.5750 | 0.6000 | 0.5410 | 0.5590 | 0.5590 | 648,300 |
Jan 19, 2024 | 0.5620 | 0.5700 | 0.5280 | 0.5650 | 0.5650 | 345,800 |
Jan 18, 2024 | 0.5400 | 0.5630 | 0.5130 | 0.5440 | 0.5440 | 599,500 |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.5210 | 0.5360 | 0.5360 | 656,300 |
Jan 16, 2024 | 0.5990 | 0.6000 | 0.5100 | 0.5360 | 0.5360 | 1,010,400 |
Jan 12, 2024 | 0.6000 | 0.6270 | 0.5600 | 0.5700 | 0.5700 | 797,100 |
Jan 11, 2024 | 0.6200 | 0.6430 | 0.5850 | 0.6000 | 0.6000 | 596,200 |
Jan 10, 2024 | 0.6650 | 0.6900 | 0.6070 | 0.6180 | 0.6180 | 528,400 |
Jan 09, 2024 | 0.6700 | 0.6860 | 0.6320 | 0.6520 | 0.6520 | 451,200 |
Jan 08, 2024 | 0.6200 | 0.6790 | 0.6120 | 0.6790 | 0.6790 | 711,600 |
Jan 05, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6130 | 0.6130 | 917,800 |
Jan 04, 2024 | 0.6800 | 0.7060 | 0.6400 | 0.6650 | 0.6650 | 595,100 |
Jan 03, 2024 | 0.8040 | 0.8040 | 0.6700 | 0.6820 | 0.6820 | 975,500 |
Jan 02, 2024 | 0.7410 | 0.8190 | 0.7260 | 0.7560 | 0.7560 | 922,800 |
Dec 29, 2023 | 0.7590 | 0.8000 | 0.7120 | 0.7430 | 0.7430 | 1,437,400 |
Dec 28, 2023 | 0.6570 | 0.7960 | 0.6570 | 0.7670 | 0.7670 | 2,293,400 |
Dec 27, 2023 | 0.6930 | 0.6990 | 0.6200 | 0.6600 | 0.6600 | 861,200 |
Dec 26, 2023 | 0.6540 | 0.7000 | 0.6510 | 0.6900 | 0.6900 | 823,400 |
Dec 22, 2023 | 0.6000 | 0.6810 | 0.5900 | 0.6690 | 0.6690 | 1,857,600 |
Dec 21, 2023 | 0.6260 | 0.6260 | 0.5900 | 0.5960 | 0.5960 | 969,000 |
Dec 20, 2023 | 0.6210 | 0.6590 | 0.5800 | 0.6070 | 0.6070 | 1,371,900 |
Dec 19, 2023 | 0.6300 | 0.6840 | 0.6000 | 0.6210 | 0.6210 | 2,241,300 |
Dec 18, 2023 | 1.1700 | 1.1700 | 0.5680 | 0.6290 | 0.6290 | 6,460,200 |
Dec 15, 2023 | 1.2400 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 1,268,100 |
Dec 14, 2023 | 1.1900 | 1.2860 | 1.1700 | 1.2100 | 1.2100 | 1,125,400 |
Dec 13, 2023 | 1.2200 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 672,000 |
Dec 12, 2023 | 1.1900 | 1.2100 | 1.1200 | 1.2050 | 1.2050 | 648,800 |
Dec 11, 2023 | 1.2500 | 1.2500 | 1.1200 | 1.1550 | 1.1550 | 615,500 |
Dec 08, 2023 | 1.1900 | 1.3100 | 1.1900 | 1.2500 | 1.2500 | 657,300 |
Dec 07, 2023 | 1.1000 | 1.2300 | 1.0800 | 1.2000 | 1.2000 | 554,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |