Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.7960 | 0.8200 | 0.7710 | 0.8110 | 0.8110 | 425,000 |
Apr 24, 2024 | 0.8360 | 0.8790 | 0.7800 | 0.8070 | 0.8070 | 617,400 |
Apr 23, 2024 | 0.8010 | 0.9250 | 0.7810 | 0.8490 | 0.8490 | 1,843,900 |
Apr 22, 2024 | 0.7850 | 0.8400 | 0.7420 | 0.8020 | 0.8020 | 345,900 |
Apr 19, 2024 | 0.7900 | 0.8080 | 0.7540 | 0.7750 | 0.7750 | 510,900 |
Apr 18, 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7930 | 0.7930 | 411,600 |
Apr 17, 2024 | 0.8080 | 0.8390 | 0.7820 | 0.7990 | 0.7990 | 394,700 |
Apr 16, 2024 | 0.7950 | 0.8200 | 0.7500 | 0.7820 | 0.7820 | 629,100 |
Apr 15, 2024 | 0.8180 | 0.8200 | 0.7700 | 0.7790 | 0.7790 | 1,550,800 |
Apr 12, 2024 | 0.8800 | 0.8800 | 0.7750 | 0.7870 | 0.7870 | 1,781,700 |
Apr 11, 2024 | 0.9600 | 0.9750 | 0.8450 | 0.8630 | 0.8630 | 1,448,500 |
Apr 10, 2024 | 0.9900 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 1,383,400 |
Apr 09, 2024 | 1.0400 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 1,150,400 |
Apr 08, 2024 | 1.0500 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 1,026,500 |
Apr 05, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 529,300 |
Apr 04, 2024 | 1.1000 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 608,100 |
Apr 03, 2024 | 1.0800 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 672,200 |
Apr 02, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 615,000 |
Apr 01, 2024 | 1.1000 | 1.1900 | 1.0150 | 1.0500 | 1.0500 | 968,300 |
Mar 28, 2024 | 1.1100 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 605,500 |
Mar 27, 2024 | 1.0500 | 1.1900 | 1.0300 | 1.1300 | 1.1300 | 913,100 |
Mar 26, 2024 | 1.0900 | 1.1300 | 1.0200 | 1.0300 | 1.0300 | 613,500 |
Mar 25, 2024 | 1.1800 | 1.1900 | 1.0200 | 1.0800 | 1.0800 | 996,900 |
Mar 22, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 585,800 |
Mar 21, 2024 | 1.2200 | 1.4500 | 1.1900 | 1.2000 | 1.2000 | 1,627,800 |
Mar 20, 2024 | 1.2900 | 1.3400 | 1.2100 | 1.3300 | 1.3300 | 664,100 |
Mar 19, 2024 | 1.1000 | 1.3300 | 1.0700 | 1.3300 | 1.3300 | 961,900 |
Mar 18, 2024 | 1.3200 | 1.3360 | 1.0600 | 1.1000 | 1.1000 | 891,700 |
Mar 15, 2024 | 1.3600 | 1.4200 | 1.2500 | 1.3500 | 1.3500 | 1,229,000 |
Mar 14, 2024 | 1.5400 | 1.5400 | 1.3400 | 1.3700 | 1.3700 | 990,400 |
Mar 13, 2024 | 1.6300 | 1.7400 | 1.5550 | 1.5700 | 1.5700 | 495,500 |
Mar 12, 2024 | 1.7000 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 873,700 |
Mar 11, 2024 | 1.6300 | 1.8100 | 1.5300 | 1.7000 | 1.7000 | 1,033,300 |
Mar 08, 2024 | 1.7200 | 1.8200 | 1.5600 | 1.6700 | 1.6700 | 1,044,100 |
Mar 07, 2024 | 1.7000 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 1,742,600 |
Mar 06, 2024 | 1.4300 | 1.5800 | 1.3300 | 1.5600 | 1.5600 | 1,074,000 |
Mar 05, 2024 | 1.3900 | 1.4290 | 1.3400 | 1.3700 | 1.3700 | 812,100 |
Mar 04, 2024 | 1.2800 | 1.4600 | 1.2600 | 1.4200 | 1.4200 | 1,030,400 |
Mar 01, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 484,400 |
Feb 29, 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 750,900 |
Feb 28, 2024 | 1.3000 | 1.3050 | 1.1900 | 1.2400 | 1.2400 | 642,000 |
Feb 27, 2024 | 1.2300 | 1.2900 | 1.1700 | 1.2800 | 1.2800 | 889,800 |
Feb 26, 2024 | 1.0700 | 1.2300 | 1.0700 | 1.2100 | 1.2100 | 1,072,800 |
Feb 23, 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 474,700 |
Feb 22, 2024 | 1.1200 | 1.1800 | 1.0100 | 1.1400 | 1.1400 | 845,200 |
Feb 21, 2024 | 0.9830 | 1.1000 | 0.9830 | 1.1000 | 1.1000 | 778,300 |
Feb 20, 2024 | 1.0600 | 1.0790 | 0.9600 | 0.9880 | 0.9880 | 984,600 |
Feb 16, 2024 | 1.1500 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 1,123,000 |
Feb 15, 2024 | 0.9650 | 1.2000 | 0.9650 | 1.1700 | 1.1700 | 1,611,700 |
Feb 14, 2024 | 0.8580 | 1.0100 | 0.8580 | 0.9960 | 0.9960 | 2,127,600 |
Feb 13, 2024 | 0.8730 | 0.9150 | 0.8420 | 0.8600 | 0.8600 | 741,900 |
Feb 12, 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9260 | 0.9260 | 785,400 |
Feb 09, 2024 | 0.7400 | 0.9700 | 0.7400 | 0.9000 | 0.9000 | 1,761,600 |
Feb 08, 2024 | 0.6380 | 0.7700 | 0.6310 | 0.7600 | 0.7600 | 1,198,500 |
Feb 07, 2024 | 0.6500 | 0.6610 | 0.6200 | 0.6600 | 0.6600 | 540,100 |
Feb 06, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 652,000 |
Feb 05, 2024 | 0.6880 | 0.6880 | 0.6100 | 0.6100 | 0.6100 | 1,117,800 |
Feb 02, 2024 | 0.6470 | 0.7100 | 0.6200 | 0.6880 | 0.6880 | 856,400 |
Feb 01, 2024 | 0.6450 | 0.6920 | 0.6300 | 0.6490 | 0.6490 | 660,700 |
Jan 31, 2024 | 0.6460 | 0.6600 | 0.6300 | 0.6380 | 0.6380 | 614,100 |
Jan 30, 2024 | 0.6580 | 0.6690 | 0.6270 | 0.6500 | 0.6500 | 779,400 |
Jan 29, 2024 | 0.6880 | 0.6960 | 0.6450 | 0.6550 | 0.6550 | 1,472,100 |
Jan 26, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6830 | 0.6830 | 560,200 |
Jan 25, 2024 | 0.7230 | 0.7800 | 0.6830 | 0.6880 | 0.6880 | 972,700 |
Jan 24, 2024 | 0.7300 | 0.7850 | 0.7260 | 0.7300 | 0.7300 | 1,354,900 |
Jan 23, 2024 | 0.7270 | 0.7280 | 0.7100 | 0.7170 | 0.7170 | 557,900 |
Jan 22, 2024 | 0.7260 | 0.7890 | 0.7010 | 0.7200 | 0.7200 | 1,437,200 |
Jan 19, 2024 | 0.7050 | 0.7270 | 0.6180 | 0.7160 | 0.7160 | 2,429,500 |
Jan 18, 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7090 | 0.7090 | 935,500 |
Jan 17, 2024 | 0.7600 | 0.7800 | 0.6760 | 0.7180 | 0.7180 | 1,576,200 |
Jan 16, 2024 | 0.8600 | 0.8700 | 0.7710 | 0.7740 | 0.7740 | 1,186,900 |
Jan 12, 2024 | 0.8900 | 0.9170 | 0.8300 | 0.8350 | 0.8350 | 821,500 |
Jan 11, 2024 | 0.9100 | 0.9290 | 0.8800 | 0.8840 | 0.8840 | 958,100 |
Jan 10, 2024 | 0.9560 | 0.9560 | 0.8920 | 0.9200 | 0.9200 | 1,483,500 |
Jan 09, 2024 | 0.9800 | 0.9900 | 0.9240 | 0.9240 | 0.9240 | 929,600 |
Jan 08, 2024 | 0.9300 | 1.0300 | 0.9180 | 1.0100 | 1.0100 | 1,420,700 |
Jan 05, 2024 | 0.9100 | 0.9900 | 0.9000 | 0.9430 | 0.9430 | 1,348,400 |
Jan 04, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9220 | 0.9220 | 2,414,500 |
Jan 03, 2024 | 1.0200 | 1.0250 | 0.9300 | 0.9320 | 0.9320 | 2,657,600 |
Jan 02, 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 581,000 |
Dec 29, 2023 | 1.0800 | 1.0900 | 1.0150 | 1.0200 | 1.0200 | 778,300 |
Dec 28, 2023 | 1.0100 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 1,091,500 |
Dec 27, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 851,600 |
Dec 26, 2023 | 0.9580 | 1.0600 | 0.9510 | 1.0300 | 1.0300 | 1,498,700 |
Dec 22, 2023 | 0.9720 | 0.9800 | 0.9420 | 0.9630 | 0.9630 | 1,266,800 |
Dec 21, 2023 | 1.0400 | 1.0400 | 0.9420 | 0.9700 | 0.9700 | 2,362,500 |
Dec 20, 2023 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 1,679,300 |
Dec 19, 2023 | 1.0600 | 1.0900 | 0.9600 | 0.9680 | 0.9680 | 4,026,400 |
Dec 18, 2023 | 1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 620,500 |
Dec 15, 2023 | 1.2600 | 1.2900 | 1.0500 | 1.0600 | 1.0600 | 1,989,900 |
Dec 14, 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 1,841,600 |
Dec 13, 2023 | 0.9830 | 1.1000 | 0.9750 | 1.1000 | 1.1000 | 1,074,600 |
Dec 12, 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9790 | 0.9790 | 1,210,100 |
Dec 11, 2023 | 1.0100 | 1.0350 | 0.9400 | 0.9780 | 0.9780 | 1,231,000 |
Dec 08, 2023 | 1.0600 | 1.0900 | 0.9710 | 1.0100 | 1.0100 | 1,225,100 |
Dec 07, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 765,900 |
Dec 06, 2023 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 528,000 |
Dec 05, 2023 | 1.1200 | 1.1490 | 1.0400 | 1.0700 | 1.0700 | 996,600 |
Dec 04, 2023 | 1.1200 | 1.2200 | 1.0900 | 1.1600 | 1.1600 | 1,119,400 |
Dec 01, 2023 | 1.1000 | 1.1500 | 1.0430 | 1.1500 | 1.1500 | 790,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |