Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.1000 | 1.1000 | 1.0750 | 1.1000 | 1.1000 | 900 |
May 21, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 10,900 |
May 20, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 15,400 |
May 17, 2024 | 1.0670 | 1.1200 | 1.0670 | 1.1100 | 1.1100 | 34,600 |
May 16, 2024 | 1.0450 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 32,300 |
May 15, 2024 | 1.0670 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 25,500 |
May 14, 2024 | 1.0140 | 1.0500 | 1.0140 | 1.0500 | 1.0500 | 42,600 |
May 13, 2024 | 1.0980 | 1.0980 | 1.0600 | 1.0600 | 1.0600 | 4,600 |
May 10, 2024 | 1.0900 | 1.0900 | 1.0450 | 1.0750 | 1.0750 | 3,100 |
May 09, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 22,000 |
May 08, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0560 | 1.0560 | 3,100 |
May 07, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 33,100 |
May 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
May 03, 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0600 | 1.0600 | 128,300 |
May 02, 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 1,600 |
May 01, 2024 | 1.0050 | 1.0200 | 1.0050 | 1.0200 | 1.0200 | 6,700 |
Apr 30, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 14,800 |
Apr 29, 2024 | 1.0150 | 1.0300 | 1.0120 | 1.0300 | 1.0300 | 21,000 |
Apr 26, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 16,900 |
Apr 25, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 32,600 |
Apr 24, 2024 | 1.0100 | 1.0160 | 1.0100 | 1.0150 | 1.0150 | 13,000 |
Apr 23, 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0040 | 1.0040 | 55,700 |
Apr 22, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 14,500 |
Apr 19, 2024 | 0.9380 | 0.9820 | 0.9380 | 0.9820 | 0.9820 | 4,300 |
Apr 18, 2024 | 0.9480 | 0.9480 | 0.9200 | 0.9420 | 0.9420 | 5,300 |
Apr 17, 2024 | 0.8730 | 0.9470 | 0.8730 | 0.9400 | 0.9400 | 24,300 |
Apr 16, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 4,600 |
Apr 15, 2024 | 0.9300 | 0.9620 | 0.9300 | 0.9620 | 0.9620 | 4,200 |
Apr 12, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 21,300 |
Apr 11, 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 8,800 |
Apr 10, 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9700 | 0.9700 | 9,400 |
Apr 09, 2024 | 0.9740 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 20,600 |
Apr 08, 2024 | 0.9300 | 0.9640 | 0.9220 | 0.9400 | 0.9400 | 123,600 |
Apr 05, 2024 | 0.9550 | 0.9740 | 0.9360 | 0.9500 | 0.9500 | 20,400 |
Apr 04, 2024 | 0.9430 | 0.9500 | 0.9380 | 0.9500 | 0.9500 | 36,100 |
Apr 03, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9380 | 0.9380 | 13,900 |
Apr 02, 2024 | 0.9520 | 0.9520 | 0.9370 | 0.9460 | 0.9460 | 5,700 |
Apr 01, 2024 | 0.9950 | 0.9950 | 0.9550 | 0.9700 | 0.9700 | 15,800 |
Mar 28, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 86,900 |
Mar 27, 2024 | 0.9760 | 0.9760 | 0.9210 | 0.9370 | 0.9370 | 53,200 |
Mar 26, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Mar 25, 2024 | 0.9420 | 0.9420 | 0.9200 | 0.9400 | 0.9400 | 44,200 |
Mar 22, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 15,000 |
Mar 21, 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
Mar 20, 2024 | 0.9500 | 0.9510 | 0.9500 | 0.9510 | 0.9510 | 13,200 |
Mar 19, 2024 | 0.9300 | 0.9470 | 0.9300 | 0.9470 | 0.9470 | 12,100 |
Mar 18, 2024 | 0.9530 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 23,600 |
Mar 15, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 25,900 |
Mar 14, 2024 | 0.9700 | 0.9700 | 0.9390 | 0.9400 | 0.9400 | 10,000 |
Mar 13, 2024 | 0.9560 | 0.9560 | 0.9300 | 0.9340 | 0.9340 | 99,300 |
Mar 12, 2024 | 0.9580 | 0.9580 | 0.9300 | 0.9300 | 0.9300 | 34,100 |
Mar 11, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 144,300 |
Mar 08, 2024 | 0.9720 | 1.0000 | 0.9720 | 0.9850 | 0.9850 | 182,200 |
Mar 07, 2024 | 1.0100 | 1.0100 | 0.9760 | 1.0000 | 1.0000 | 173,300 |
Mar 06, 2024 | 1.0000 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 58,600 |
Mar 05, 2024 | 0.9900 | 1.0000 | 0.9880 | 0.9900 | 0.9900 | 11,100 |
Mar 04, 2024 | 0.9740 | 1.0000 | 0.9740 | 1.0000 | 1.0000 | 57,400 |
Mar 01, 2024 | 0.9220 | 1.0000 | 0.9220 | 1.0000 | 1.0000 | 8,000 |
Feb 29, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 15,200 |
Feb 28, 2024 | 0.9750 | 1.0000 | 0.9680 | 1.0000 | 1.0000 | 152,200 |
Feb 27, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Feb 26, 2024 | 0.9780 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 46,600 |
Feb 23, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 |
Feb 22, 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 10,300 |
Feb 21, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 100 |
Feb 20, 2024 | 0.9780 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 7,000 |
Feb 16, 2024 | 0.9750 | 0.9780 | 0.9060 | 0.9730 | 0.9730 | 5,600 |
Feb 15, 2024 | 1.0000 | 1.0000 | 0.9680 | 0.9800 | 0.9800 | 12,900 |
Feb 14, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Feb 13, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 100 |
Feb 12, 2024 | 0.9540 | 0.9910 | 0.9500 | 0.9500 | 0.9500 | 11,600 |
Feb 09, 2024 | 0.9210 | 0.9870 | 0.9210 | 0.9750 | 0.9750 | 176,300 |
Feb 08, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9650 | 0.9650 | 76,100 |
Feb 07, 2024 | 0.9740 | 0.9740 | 0.9650 | 0.9700 | 0.9700 | 4,900 |
Feb 06, 2024 | 0.9700 | 0.9800 | 0.9630 | 0.9800 | 0.9800 | 24,000 |
Feb 05, 2024 | 0.9090 | 0.9670 | 0.9090 | 0.9500 | 0.9500 | 211,200 |
Feb 02, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 2,900 |
Feb 01, 2024 | 0.9400 | 0.9470 | 0.9000 | 0.9470 | 0.9470 | 21,400 |
Jan 31, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 7,300 |
Jan 30, 2024 | 0.8540 | 0.9270 | 0.8540 | 0.9000 | 0.9000 | 5,500 |
Jan 29, 2024 | 0.8700 | 0.9050 | 0.8700 | 0.9050 | 0.9050 | 3,800 |
Jan 26, 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 600 |
Jan 25, 2024 | 0.8980 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 8,600 |
Jan 24, 2024 | 0.8720 | 0.9100 | 0.8720 | 0.9100 | 0.9100 | 28,100 |
Jan 23, 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 500 |
Jan 22, 2024 | 0.8990 | 0.9250 | 0.8940 | 0.9250 | 0.9250 | 4,900 |
Jan 19, 2024 | 0.8760 | 0.9100 | 0.8760 | 0.9100 | 0.9100 | 20,400 |
Jan 18, 2024 | 0.8800 | 0.9100 | 0.8560 | 0.9000 | 0.9000 | 63,700 |
Jan 17, 2024 | 0.8740 | 0.9070 | 0.8740 | 0.9070 | 0.9070 | 12,500 |
Jan 16, 2024 | 0.9000 | 0.9070 | 0.8600 | 0.9030 | 0.9030 | 13,600 |
Jan 12, 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 24,600 |
Jan 11, 2024 | 0.8580 | 0.8670 | 0.8580 | 0.8670 | 0.8670 | 3,900 |
Jan 10, 2024 | 0.8540 | 0.8750 | 0.8460 | 0.8740 | 0.8740 | 11,500 |
Jan 09, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Jan 08, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 32,200 |
Jan 05, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 23,200 |
Jan 04, 2024 | 0.8000 | 0.8420 | 0.8000 | 0.8400 | 0.8400 | 233,100 |
Jan 03, 2024 | 0.8050 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 119,500 |
Jan 02, 2024 | 0.8420 | 0.8420 | 0.8100 | 0.8300 | 0.8300 | 12,400 |
Dec 29, 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |