Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6990 | 0.7350 | 0.6900 | 0.7100 | 0.7100 | 175,500 |
Mar 27, 2024 | 0.6700 | 0.7100 | 0.6430 | 0.7100 | 0.7100 | 151,100 |
Mar 26, 2024 | 0.6590 | 0.6800 | 0.6450 | 0.6670 | 0.6670 | 106,200 |
Mar 25, 2024 | 0.6300 | 0.6660 | 0.6290 | 0.6590 | 0.6590 | 121,000 |
Mar 22, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6330 | 0.6330 | 176,100 |
Mar 21, 2024 | 0.6800 | 0.7900 | 0.6150 | 0.6210 | 0.6210 | 1,101,400 |
Mar 20, 2024 | 0.6640 | 0.7000 | 0.6640 | 0.6730 | 0.6730 | 111,000 |
Mar 19, 2024 | 0.7100 | 0.7570 | 0.6600 | 0.6760 | 0.6760 | 1,411,500 |
Mar 18, 2024 | 0.7900 | 0.8600 | 0.6860 | 0.7010 | 0.7010 | 855,200 |
Mar 15, 2024 | 0.7300 | 0.8410 | 0.7140 | 0.7400 | 0.7400 | 865,300 |
Mar 14, 2024 | 0.7700 | 0.7700 | 0.7070 | 0.7220 | 0.7220 | 135,800 |
Mar 13, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7620 | 0.7620 | 76,900 |
Mar 12, 2024 | 0.7810 | 0.7850 | 0.7630 | 0.7850 | 0.7850 | 43,200 |
Mar 11, 2024 | 0.7990 | 0.7990 | 0.7620 | 0.7850 | 0.7850 | 86,300 |
Mar 08, 2024 | 0.7750 | 0.7850 | 0.7600 | 0.7660 | 0.7660 | 53,600 |
Mar 07, 2024 | 0.7750 | 0.8000 | 0.7600 | 0.7730 | 0.7730 | 71,400 |
Mar 06, 2024 | 0.7850 | 0.7850 | 0.7500 | 0.7620 | 0.7620 | 48,400 |
Mar 05, 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7850 | 0.7850 | 154,600 |
Mar 04, 2024 | 0.8050 | 0.8150 | 0.7700 | 0.7900 | 0.7900 | 74,100 |
Mar 01, 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7860 | 0.7860 | 133,600 |
Feb 29, 2024 | 0.7870 | 0.8200 | 0.7500 | 0.7750 | 0.7750 | 269,100 |
Feb 28, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7780 | 0.7780 | 124,600 |
Feb 27, 2024 | 0.7700 | 0.7900 | 0.7460 | 0.7580 | 0.7580 | 211,100 |
Feb 26, 2024 | 0.7750 | 0.8100 | 0.7380 | 0.7700 | 0.7700 | 300,000 |
Feb 23, 2024 | 0.7700 | 0.8000 | 0.7550 | 0.7650 | 0.7650 | 158,500 |
Feb 22, 2024 | 0.8100 | 0.8200 | 0.6860 | 0.7700 | 0.7700 | 692,100 |
Feb 21, 2024 | 0.8000 | 0.8800 | 0.7650 | 0.8070 | 0.8070 | 802,900 |
Feb 20, 2024 | 0.8280 | 0.8700 | 0.8100 | 0.8330 | 0.8330 | 328,100 |
Feb 16, 2024 | 0.8100 | 0.8500 | 0.7920 | 0.8300 | 0.8300 | 175,700 |
Feb 15, 2024 | 0.8200 | 0.8370 | 0.8000 | 0.8180 | 0.8180 | 205,300 |
Feb 14, 2024 | 0.7840 | 0.8300 | 0.7820 | 0.8100 | 0.8100 | 154,900 |
Feb 13, 2024 | 0.7900 | 0.8000 | 0.7580 | 0.7780 | 0.7780 | 134,700 |
Feb 12, 2024 | 0.7880 | 0.8300 | 0.7650 | 0.7870 | 0.7870 | 214,600 |
Feb 09, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 535,700 |
Feb 08, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 317,900 |
Feb 07, 2024 | 0.9510 | 0.9700 | 0.8000 | 0.8120 | 0.8120 | 878,100 |
Feb 06, 2024 | 1.1500 | 1.1600 | 0.9340 | 0.9500 | 0.9500 | 1,906,000 |
Feb 05, 2024 | 1.0800 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 376,200 |
Feb 02, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0750 | 1.0750 | 200,600 |
Feb 01, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 172,300 |
Jan 31, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0640 | 1.0640 | 127,200 |
Jan 30, 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 222,500 |
Jan 29, 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 231,900 |
Jan 26, 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 185,700 |
Jan 25, 2024 | 1.0900 | 1.1200 | 1.0000 | 1.0550 | 1.0550 | 323,400 |
Jan 24, 2024 | 1.0500 | 1.2400 | 1.0300 | 1.1300 | 1.1300 | 669,800 |
Jan 23, 2024 | 1.0100 | 1.2000 | 0.9800 | 1.0500 | 1.0500 | 593,300 |
Jan 22, 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 148,100 |
Jan 19, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 38,600 |
Jan 18, 2024 | 1.1400 | 1.2000 | 1.0500 | 1.0600 | 1.0600 | 111,400 |
Jan 17, 2024 | 1.1000 | 1.1390 | 1.0600 | 1.0900 | 1.0900 | 47,600 |
Jan 16, 2024 | 1.1300 | 1.1430 | 1.0800 | 1.1200 | 1.1200 | 60,800 |
Jan 12, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 54,500 |
Jan 11, 2024 | 1.2000 | 1.2400 | 1.0200 | 1.1700 | 1.1700 | 162,600 |
Jan 10, 2024 | 1.2800 | 1.2820 | 1.1900 | 1.2300 | 1.2300 | 69,800 |
Jan 09, 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 194,700 |
Jan 08, 2024 | 1.2800 | 1.3400 | 1.2000 | 1.2800 | 1.2800 | 90,800 |
Jan 05, 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1900 | 1.1900 | 45,900 |
Jan 04, 2024 | 1.2700 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 142,800 |
Jan 03, 2024 | 1.3200 | 1.3740 | 1.1600 | 1.2500 | 1.2500 | 212,000 |
Jan 02, 2024 | 1.3900 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 212,500 |
Dec 29, 2023 | 1.4400 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 170,400 |
Dec 28, 2023 | 1.5100 | 1.6500 | 1.3950 | 1.4900 | 1.4900 | 520,700 |
Dec 27, 2023 | 1.4500 | 1.5500 | 1.3640 | 1.5300 | 1.5300 | 332,900 |
Dec 26, 2023 | 1.4000 | 1.4590 | 1.3500 | 1.3900 | 1.3900 | 110,300 |
Dec 22, 2023 | 1.3900 | 1.5300 | 1.3200 | 1.3900 | 1.3900 | 296,200 |
Dec 21, 2023 | 1.2800 | 1.4780 | 1.2700 | 1.4100 | 1.4100 | 393,900 |
Dec 20, 2023 | 1.3900 | 1.4300 | 1.2200 | 1.2800 | 1.2800 | 784,100 |
Dec 19, 2023 | 1.2000 | 1.5300 | 1.1430 | 1.4600 | 1.4600 | 1,288,600 |
Dec 18, 2023 | 1.1700 | 1.2410 | 1.1000 | 1.1500 | 1.1500 | 866,800 |
Dec 15, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 79,700 |
Dec 14, 2023 | 1.0300 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 146,600 |
Dec 13, 2023 | 1.0600 | 1.0800 | 1.0050 | 1.0500 | 1.0500 | 160,400 |
Dec 12, 2023 | 1.0800 | 1.0800 | 1.0480 | 1.0600 | 1.0600 | 37,200 |
Dec 11, 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 171,300 |
Dec 08, 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 299,300 |
Dec 07, 2023 | 1.0500 | 1.2000 | 1.0400 | 1.1400 | 1.1400 | 695,300 |
Dec 06, 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 102,400 |
Dec 05, 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 154,600 |
Dec 04, 2023 | 1.1200 | 1.1460 | 1.0400 | 1.0600 | 1.0600 | 227,200 |
Dec 01, 2023 | 1.0500 | 1.4400 | 1.0300 | 1.1300 | 1.1300 | 3,279,800 |
Nov 30, 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 125,900 |
Nov 29, 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 89,400 |
Nov 28, 2023 | 1.0600 | 1.0850 | 1.0200 | 1.0700 | 1.0700 | 88,700 |
Nov 27, 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 122,600 |
Nov 24, 2023 | 1.0300 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 106,000 |
Nov 22, 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0350 | 1.0350 | 73,600 |
Nov 21, 2023 | 1.0400 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 571,600 |
Nov 20, 2023 | 1.1000 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 138,100 |
Nov 17, 2023 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 66,600 |
Nov 16, 2023 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 114,200 |
Nov 15, 2023 | 1.0400 | 1.1460 | 1.0100 | 1.1000 | 1.1000 | 130,800 |
Nov 14, 2023 | 1.0600 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 289,600 |
Nov 13, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 48,200 |
Nov 10, 2023 | 1.1200 | 1.1200 | 1.0310 | 1.0500 | 1.0500 | 55,200 |
Nov 09, 2023 | 1.1700 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 153,200 |
Nov 08, 2023 | 1.1300 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 173,600 |
Nov 07, 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 46,900 |
Nov 06, 2023 | 1.1500 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 103,000 |
Nov 03, 2023 | 1.0500 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 226,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |