Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6500 | 0.6587 | 0.6320 | 0.6445 | 0.6445 | 2,411,526 |
May 01, 2024 | 0.6350 | 0.6550 | 0.6250 | 0.6430 | 0.6430 | 2,346,000 |
Apr 30, 2024 | 0.6700 | 0.6730 | 0.6300 | 0.6300 | 0.6300 | 4,042,700 |
Apr 29, 2024 | 0.6850 | 0.6930 | 0.6500 | 0.6740 | 0.6740 | 4,671,300 |
Apr 26, 2024 | 0.6800 | 0.7000 | 0.6620 | 0.6800 | 0.6800 | 2,325,000 |
Apr 25, 2024 | 0.6500 | 0.6820 | 0.6400 | 0.6700 | 0.6700 | 3,911,500 |
Apr 24, 2024 | 0.6280 | 0.6650 | 0.6230 | 0.6500 | 0.6500 | 4,001,100 |
Apr 23, 2024 | 0.6220 | 0.6400 | 0.6110 | 0.6300 | 0.6300 | 3,503,700 |
Apr 22, 2024 | 0.6400 | 0.6490 | 0.6060 | 0.6220 | 0.6220 | 3,919,500 |
Apr 19, 2024 | 0.6300 | 0.6380 | 0.6200 | 0.6360 | 0.6360 | 3,111,800 |
Apr 18, 2024 | 0.6260 | 0.6490 | 0.6200 | 0.6310 | 0.6310 | 2,864,100 |
Apr 17, 2024 | 0.6300 | 0.6490 | 0.6200 | 0.6220 | 0.6220 | 6,246,200 |
Apr 16, 2024 | 0.6260 | 0.6360 | 0.6100 | 0.6250 | 0.6250 | 5,393,600 |
Apr 15, 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6360 | 0.6360 | 10,867,200 |
Apr 12, 2024 | 0.7100 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 11,324,400 |
Apr 11, 2024 | 0.7300 | 0.7340 | 0.7100 | 0.7120 | 0.7120 | 4,712,300 |
Apr 10, 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7290 | 0.7290 | 5,887,000 |
Apr 09, 2024 | 0.7300 | 0.7530 | 0.7250 | 0.7370 | 0.7370 | 7,494,900 |
Apr 08, 2024 | 0.7260 | 0.7500 | 0.7150 | 0.7300 | 0.7300 | 7,630,900 |
Apr 05, 2024 | 0.7600 | 0.7600 | 0.7210 | 0.7270 | 0.7270 | 8,779,600 |
Apr 04, 2024 | 0.7500 | 0.7740 | 0.7400 | 0.7550 | 0.7550 | 8,114,400 |
Apr 03, 2024 | 0.7400 | 0.7590 | 0.7140 | 0.7570 | 0.7570 | 7,638,500 |
Apr 02, 2024 | 0.7600 | 0.7630 | 0.7250 | 0.7370 | 0.7370 | 6,857,700 |
Apr 01, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 12,388,100 |
Mar 28, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7940 | 0.7940 | 10,012,400 |
Mar 27, 2024 | 0.7800 | 0.8060 | 0.7800 | 0.7930 | 0.7930 | 4,994,100 |
Mar 26, 2024 | 0.7980 | 0.8050 | 0.7800 | 0.7810 | 0.7810 | 6,883,500 |
Mar 25, 2024 | 0.8200 | 0.8300 | 0.7850 | 0.7910 | 0.7910 | 8,550,300 |
Mar 22, 2024 | 0.8600 | 0.8640 | 0.8200 | 0.8210 | 0.8210 | 8,067,300 |
Mar 21, 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8640 | 0.8640 | 8,765,200 |
Mar 20, 2024 | 0.8260 | 0.8900 | 0.8200 | 0.8820 | 0.8820 | 12,280,400 |
Mar 19, 2024 | 0.7900 | 0.8350 | 0.7860 | 0.8220 | 0.8220 | 9,354,500 |
Mar 18, 2024 | 0.7900 | 0.8270 | 0.7500 | 0.7830 | 0.7830 | 11,958,400 |
Mar 15, 2024 | 0.7400 | 0.8050 | 0.7260 | 0.7980 | 0.7980 | 13,987,200 |
Mar 14, 2024 | 0.8200 | 0.8240 | 0.7220 | 0.7250 | 0.7250 | 27,826,200 |
Mar 13, 2024 | 0.8500 | 0.8620 | 0.7850 | 0.8060 | 0.8060 | 32,595,600 |
Mar 12, 2024 | 0.8000 | 0.8030 | 0.7600 | 0.7680 | 0.7680 | 22,867,600 |
Mar 11, 2024 | 0.8120 | 0.8300 | 0.7840 | 0.7890 | 0.7890 | 12,692,200 |
Mar 08, 2024 | 0.8090 | 0.8230 | 0.7930 | 0.8110 | 0.8110 | 16,666,000 |
Mar 07, 2024 | 0.8200 | 0.8270 | 0.7950 | 0.8000 | 0.8000 | 14,318,200 |
Mar 06, 2024 | 0.8130 | 0.8190 | 0.7900 | 0.8000 | 0.8000 | 16,838,100 |
Mar 05, 2024 | 0.8400 | 0.8400 | 0.8010 | 0.8070 | 0.8070 | 17,142,800 |
Mar 04, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8450 | 0.8450 | 14,723,900 |
Mar 01, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8650 | 0.8650 | 9,994,700 |
Feb 29, 2024 | 0.8670 | 0.8900 | 0.8600 | 0.8640 | 0.8640 | 5,260,900 |
Feb 28, 2024 | 0.9000 | 0.9000 | 0.8570 | 0.8610 | 0.8610 | 13,996,300 |
Feb 27, 2024 | 0.9000 | 0.9220 | 0.8910 | 0.8980 | 0.8980 | 8,853,000 |
Feb 26, 2024 | 0.9100 | 0.9360 | 0.8960 | 0.9000 | 0.9000 | 8,343,200 |
Feb 23, 2024 | 0.9230 | 0.9250 | 0.8900 | 0.9030 | 0.9030 | 7,319,400 |
Feb 22, 2024 | 0.9490 | 0.9580 | 0.9060 | 0.9200 | 0.9200 | 12,311,800 |
Feb 21, 2024 | 0.9730 | 0.9730 | 0.9400 | 0.9460 | 0.9460 | 8,944,800 |
Feb 20, 2024 | 0.9710 | 0.9900 | 0.9510 | 0.9560 | 0.9560 | 8,636,000 |
Feb 16, 2024 | 0.9900 | 1.0100 | 0.9760 | 0.9930 | 0.9930 | 8,721,800 |
Feb 15, 2024 | 0.9800 | 1.0100 | 0.9530 | 1.0100 | 1.0100 | 7,128,100 |
Feb 14, 2024 | 0.9800 | 0.9850 | 0.9310 | 0.9510 | 0.9510 | 12,818,000 |
Feb 13, 2024 | 1.0100 | 1.0300 | 0.9600 | 0.9630 | 0.9630 | 17,343,700 |
Feb 12, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,580,400 |
Feb 09, 2024 | 0.9890 | 1.0400 | 0.9890 | 1.0200 | 1.0200 | 3,221,700 |
Feb 08, 2024 | 0.9730 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 4,813,700 |
Feb 07, 2024 | 0.9600 | 0.9820 | 0.9520 | 0.9760 | 0.9760 | 8,711,300 |
Feb 06, 2024 | 0.9500 | 0.9800 | 0.9420 | 0.9640 | 0.9640 | 7,707,800 |
Feb 05, 2024 | 0.9950 | 1.0000 | 0.9400 | 0.9430 | 0.9430 | 7,560,500 |
Feb 02, 2024 | 0.9900 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 3,935,800 |
Feb 01, 2024 | 0.9720 | 1.0100 | 0.9630 | 1.0000 | 1.0000 | 6,917,400 |
Jan 31, 2024 | 0.9880 | 1.0100 | 0.9510 | 0.9580 | 0.9580 | 5,760,700 |
Jan 30, 2024 | 0.9860 | 1.0100 | 0.9700 | 0.9930 | 0.9930 | 3,930,600 |
Jan 29, 2024 | 0.9510 | 0.9900 | 0.9450 | 0.9900 | 0.9900 | 3,396,800 |
Jan 26, 2024 | 0.9680 | 0.9850 | 0.9540 | 0.9600 | 0.9600 | 1,709,400 |
Jan 25, 2024 | 0.9700 | 0.9820 | 0.9480 | 0.9790 | 0.9790 | 3,299,500 |
Jan 24, 2024 | 0.9950 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 4,198,100 |
Jan 23, 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9970 | 0.9970 | 8,307,700 |
Jan 22, 2024 | 0.9300 | 0.9580 | 0.9220 | 0.9450 | 0.9450 | 4,345,200 |
Jan 19, 2024 | 0.9600 | 0.9690 | 0.9200 | 0.9380 | 0.9380 | 6,434,200 |
Jan 18, 2024 | 0.9500 | 0.9850 | 0.9300 | 0.9780 | 0.9780 | 12,583,000 |
Jan 17, 2024 | 0.9560 | 0.9610 | 0.9380 | 0.9570 | 0.9570 | 2,794,100 |
Jan 16, 2024 | 0.9740 | 0.9740 | 0.9340 | 0.9560 | 0.9560 | 6,350,800 |
Jan 12, 2024 | 0.9800 | 1.0100 | 0.9760 | 0.9810 | 0.9810 | 6,179,800 |
Jan 11, 2024 | 0.9500 | 0.9950 | 0.9410 | 0.9800 | 0.9800 | 4,794,100 |
Jan 10, 2024 | 0.9700 | 0.9840 | 0.9520 | 0.9640 | 0.9640 | 4,063,800 |
Jan 09, 2024 | 0.9800 | 1.0200 | 0.9410 | 0.9650 | 0.9650 | 10,569,900 |
Jan 08, 2024 | 0.9500 | 1.0100 | 0.9420 | 0.9950 | 0.9950 | 9,541,400 |
Jan 05, 2024 | 0.9350 | 0.9610 | 0.9250 | 0.9480 | 0.9480 | 5,350,300 |
Jan 04, 2024 | 0.9200 | 0.9510 | 0.9170 | 0.9420 | 0.9420 | 4,562,000 |
Jan 03, 2024 | 0.9600 | 0.9620 | 0.9100 | 0.9230 | 0.9230 | 11,132,500 |
Jan 02, 2024 | 0.9500 | 1.0200 | 0.9410 | 0.9600 | 0.9600 | 11,789,800 |
Dec 29, 2023 | 0.9630 | 0.9850 | 0.9500 | 0.9520 | 0.9520 | 11,013,100 |
Dec 28, 2023 | 0.9700 | 1.0100 | 0.9600 | 0.9690 | 0.9690 | 4,923,900 |
Dec 27, 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9820 | 0.9820 | 13,560,400 |
Dec 26, 2023 | 0.9900 | 0.9950 | 0.9400 | 0.9650 | 0.9650 | 25,221,600 |
Dec 22, 2023 | 0.9800 | 1.0200 | 0.9720 | 1.0000 | 1.0000 | 4,421,900 |
Dec 21, 2023 | 0.9900 | 1.0200 | 0.9620 | 0.9800 | 0.9800 | 4,848,700 |
Dec 20, 2023 | 1.0500 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 3,800,700 |
Dec 19, 2023 | 0.9900 | 1.0700 | 0.9880 | 1.0500 | 1.0500 | 7,112,400 |
Dec 18, 2023 | 1.0000 | 1.0200 | 0.9700 | 0.9820 | 0.9820 | 12,536,900 |
Dec 15, 2023 | 0.9960 | 1.0200 | 0.9700 | 0.9850 | 0.9850 | 14,183,000 |
Dec 14, 2023 | 1.0000 | 1.0500 | 0.9950 | 1.0000 | 1.0000 | 6,668,300 |
Dec 13, 2023 | 0.9210 | 1.0200 | 0.9000 | 0.9780 | 0.9780 | 13,631,200 |
Dec 12, 2023 | 0.9560 | 0.9580 | 0.9200 | 0.9220 | 0.9220 | 6,260,600 |
Dec 11, 2023 | 0.9440 | 0.9600 | 0.9240 | 0.9550 | 0.9550 | 7,661,500 |
Dec 08, 2023 | 0.9400 | 0.9650 | 0.9300 | 0.9500 | 0.9500 | 5,472,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |