Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.8100 | 0.8240 | 0.7240 | 0.7540 | 0.7540 | 1,674,900 |
Apr 18, 2024 | 0.9800 | 1.0400 | 0.7650 | 0.8060 | 0.8060 | 6,380,100 |
Apr 17, 2024 | 0.7500 | 0.8390 | 0.7450 | 0.8160 | 0.8160 | 861,300 |
Apr 16, 2024 | 0.7590 | 0.7630 | 0.7300 | 0.7500 | 0.7500 | 484,200 |
Apr 15, 2024 | 0.7880 | 0.7880 | 0.7500 | 0.7650 | 0.7650 | 727,400 |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7880 | 0.7880 | 625,200 |
Apr 11, 2024 | 0.8700 | 0.8900 | 0.7000 | 0.8330 | 0.8330 | 876,800 |
Apr 10, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 828,600 |
Apr 09, 2024 | 0.9540 | 0.9900 | 0.8610 | 0.8900 | 0.8900 | 889,400 |
Apr 08, 2024 | 0.9850 | 0.9990 | 0.9500 | 0.9610 | 0.9610 | 522,000 |
Apr 05, 2024 | 0.9370 | 1.0300 | 0.9000 | 0.9990 | 0.9990 | 921,400 |
Apr 04, 2024 | 0.9600 | 0.9900 | 0.9200 | 0.9480 | 0.9480 | 1,484,500 |
Apr 03, 2024 | 0.9750 | 1.0100 | 0.9600 | 0.9650 | 0.9650 | 985,700 |
Apr 02, 2024 | 1.0600 | 1.0700 | 0.9300 | 0.9770 | 0.9770 | 1,732,900 |
Apr 01, 2024 | 0.9100 | 1.0700 | 0.9050 | 1.0300 | 1.0300 | 1,810,000 |
Mar 28, 2024 | 0.8100 | 0.9300 | 0.8050 | 0.8970 | 0.8970 | 1,277,900 |
Mar 27, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8240 | 0.8240 | 461,200 |
Mar 26, 2024 | 0.8200 | 0.8200 | 0.7750 | 0.8020 | 0.8020 | 565,600 |
Mar 25, 2024 | 0.7800 | 0.8400 | 0.7750 | 0.8020 | 0.8020 | 805,300 |
Mar 22, 2024 | 0.7410 | 0.7900 | 0.7250 | 0.7880 | 0.7880 | 705,600 |
Mar 21, 2024 | 0.7790 | 0.7790 | 0.7440 | 0.7500 | 0.7500 | 570,700 |
Mar 20, 2024 | 0.7320 | 0.7800 | 0.7300 | 0.7760 | 0.7760 | 472,500 |
Mar 19, 2024 | 0.7400 | 0.7520 | 0.7200 | 0.7430 | 0.7430 | 425,300 |
Mar 18, 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 1,089,900 |
Mar 15, 2024 | 0.6830 | 0.7400 | 0.6830 | 0.7360 | 0.7360 | 1,613,000 |
Mar 14, 2024 | 0.7160 | 0.7300 | 0.6810 | 0.6890 | 0.6890 | 546,100 |
Mar 13, 2024 | 0.7180 | 0.7310 | 0.7100 | 0.7200 | 0.7200 | 383,000 |
Mar 12, 2024 | 0.7200 | 0.7380 | 0.6500 | 0.6940 | 0.6940 | 882,200 |
Mar 11, 2024 | 0.7300 | 0.7480 | 0.7200 | 0.7200 | 0.7200 | 307,100 |
Mar 08, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7470 | 0.7470 | 432,000 |
Mar 07, 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7460 | 0.7460 | 308,500 |
Mar 06, 2024 | 0.7300 | 0.7650 | 0.7020 | 0.7150 | 0.7150 | 516,700 |
Mar 05, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7310 | 0.7310 | 589,300 |
Mar 04, 2024 | 0.7740 | 0.8000 | 0.7600 | 0.7660 | 0.7660 | 324,100 |
Mar 01, 2024 | 0.7560 | 0.7970 | 0.7560 | 0.7770 | 0.7770 | 319,300 |
Feb 29, 2024 | 0.8000 | 0.8200 | 0.7610 | 0.7680 | 0.7680 | 438,800 |
Feb 28, 2024 | 0.7490 | 0.7960 | 0.7490 | 0.7860 | 0.7860 | 437,700 |
Feb 27, 2024 | 0.7400 | 0.7640 | 0.7400 | 0.7530 | 0.7530 | 413,700 |
Feb 26, 2024 | 0.7550 | 0.7960 | 0.7400 | 0.7410 | 0.7410 | 542,700 |
Feb 23, 2024 | 0.7700 | 0.7890 | 0.7600 | 0.7600 | 0.7600 | 419,000 |
Feb 22, 2024 | 0.7660 | 0.7980 | 0.7610 | 0.7900 | 0.7900 | 396,600 |
Feb 21, 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 389,900 |
Feb 20, 2024 | 0.7700 | 0.7750 | 0.7270 | 0.7500 | 0.7500 | 870,500 |
Feb 16, 2024 | 0.8500 | 0.8600 | 0.7700 | 0.7950 | 0.7950 | 1,217,800 |
Feb 15, 2024 | 0.7790 | 0.8550 | 0.7600 | 0.8420 | 0.8420 | 1,044,200 |
Feb 14, 2024 | 0.7400 | 0.7810 | 0.7100 | 0.7720 | 0.7720 | 1,035,400 |
Feb 13, 2024 | 0.7160 | 0.7450 | 0.6700 | 0.6800 | 0.6800 | 794,500 |
Feb 12, 2024 | 0.6290 | 0.7390 | 0.6290 | 0.7170 | 0.7170 | 1,140,900 |
Feb 09, 2024 | 0.6040 | 0.6700 | 0.6040 | 0.6580 | 0.6580 | 563,100 |
Feb 08, 2024 | 0.6150 | 0.6370 | 0.6000 | 0.6120 | 0.6120 | 583,600 |
Feb 07, 2024 | 0.6070 | 0.6350 | 0.6000 | 0.6120 | 0.6120 | 564,300 |
Feb 06, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 688,000 |
Feb 05, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 675,700 |
Feb 02, 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6260 | 0.6260 | 346,800 |
Feb 01, 2024 | 0.6300 | 0.6500 | 0.6230 | 0.6370 | 0.6370 | 620,000 |
Jan 31, 2024 | 0.6280 | 0.6420 | 0.6200 | 0.6210 | 0.6210 | 434,700 |
Jan 30, 2024 | 0.6900 | 0.7200 | 0.6210 | 0.6250 | 0.6250 | 796,700 |
Jan 29, 2024 | 0.6780 | 0.7220 | 0.6500 | 0.6690 | 0.6690 | 1,496,000 |
Jan 26, 2024 | 0.6700 | 0.6880 | 0.6600 | 0.6800 | 0.6800 | 310,300 |
Jan 25, 2024 | 0.6300 | 0.6820 | 0.6300 | 0.6530 | 0.6530 | 512,000 |
Jan 24, 2024 | 0.6740 | 0.6800 | 0.6050 | 0.6400 | 0.6400 | 1,412,600 |
Jan 23, 2024 | 0.7000 | 0.7090 | 0.6600 | 0.6740 | 0.6740 | 800,700 |
Jan 22, 2024 | 0.7200 | 0.7390 | 0.6700 | 0.7000 | 0.7000 | 935,800 |
Jan 19, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7210 | 0.7210 | 675,600 |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7350 | 0.7500 | 0.7500 | 1,398,400 |
Jan 17, 2024 | 0.7500 | 0.7810 | 0.7350 | 0.7650 | 0.7650 | 856,700 |
Jan 16, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 433,300 |
Jan 12, 2024 | 0.7370 | 0.7600 | 0.7280 | 0.7500 | 0.7500 | 540,900 |
Jan 11, 2024 | 0.7320 | 0.7650 | 0.7320 | 0.7410 | 0.7410 | 480,400 |
Jan 10, 2024 | 0.7490 | 0.7600 | 0.7250 | 0.7460 | 0.7460 | 697,000 |
Jan 09, 2024 | 0.7620 | 0.7700 | 0.7450 | 0.7470 | 0.7470 | 392,900 |
Jan 08, 2024 | 0.7630 | 0.7790 | 0.7420 | 0.7650 | 0.7650 | 832,300 |
Jan 05, 2024 | 0.7790 | 0.7790 | 0.7610 | 0.7610 | 0.7610 | 586,600 |
Jan 04, 2024 | 0.7700 | 0.7950 | 0.7610 | 0.7790 | 0.7790 | 566,800 |
Jan 03, 2024 | 0.8100 | 0.8300 | 0.7670 | 0.7830 | 0.7830 | 480,000 |
Jan 02, 2024 | 0.7600 | 0.8160 | 0.7600 | 0.8090 | 0.8090 | 721,300 |
Dec 29, 2023 | 0.7600 | 0.7870 | 0.7510 | 0.7570 | 0.7570 | 789,200 |
Dec 28, 2023 | 0.7810 | 0.7820 | 0.7500 | 0.7720 | 0.7720 | 519,300 |
Dec 27, 2023 | 0.7800 | 0.8100 | 0.7650 | 0.7890 | 0.7890 | 460,700 |
Dec 26, 2023 | 0.7900 | 0.8000 | 0.7790 | 0.7890 | 0.7890 | 379,700 |
Dec 22, 2023 | 0.7550 | 0.8000 | 0.7550 | 0.7970 | 0.7970 | 517,600 |
Dec 21, 2023 | 0.7540 | 0.8000 | 0.7530 | 0.7550 | 0.7550 | 522,200 |
Dec 20, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 478,900 |
Dec 19, 2023 | 0.7700 | 0.7910 | 0.7650 | 0.7840 | 0.7840 | 450,100 |
Dec 18, 2023 | 0.7880 | 0.7880 | 0.7600 | 0.7680 | 0.7680 | 412,800 |
Dec 15, 2023 | 0.7940 | 0.8000 | 0.7570 | 0.7970 | 0.7970 | 1,168,400 |
Dec 14, 2023 | 0.7810 | 0.7990 | 0.7510 | 0.7860 | 0.7860 | 458,700 |
Dec 13, 2023 | 0.7950 | 0.8090 | 0.7610 | 0.8000 | 0.8000 | 590,600 |
Dec 12, 2023 | 0.8150 | 0.8250 | 0.7950 | 0.7950 | 0.7950 | 311,600 |
Dec 11, 2023 | 0.8590 | 0.8700 | 0.8000 | 0.8160 | 0.8160 | 584,400 |
Dec 08, 2023 | 0.8600 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 368,200 |
Dec 07, 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8570 | 0.8570 | 714,500 |
Dec 06, 2023 | 0.7970 | 0.8440 | 0.7900 | 0.8360 | 0.8360 | 599,500 |
Dec 05, 2023 | 0.7700 | 0.8000 | 0.7610 | 0.7960 | 0.7960 | 457,600 |
Dec 04, 2023 | 0.7700 | 0.7800 | 0.7610 | 0.7720 | 0.7720 | 674,100 |
Dec 01, 2023 | 0.7580 | 0.7750 | 0.7580 | 0.7730 | 0.7730 | 566,600 |
Nov 30, 2023 | 0.7640 | 0.7770 | 0.7500 | 0.7710 | 0.7710 | 580,800 |
Nov 29, 2023 | 0.7700 | 0.7800 | 0.7630 | 0.7680 | 0.7680 | 354,900 |
Nov 28, 2023 | 0.7810 | 0.7900 | 0.7650 | 0.7650 | 0.7650 | 464,300 |
Nov 27, 2023 | 0.7810 | 0.7900 | 0.7800 | 0.7820 | 0.7820 | 215,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |