Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.0700 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 395,600 |
May 09, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 395,700 |
May 08, 2024 | 0.9800 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 575,900 |
May 07, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 442,800 |
May 06, 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 258,200 |
May 03, 2024 | 0.8370 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 120,900 |
May 02, 2024 | 0.8850 | 0.9000 | 0.8500 | 0.8680 | 0.8680 | 282,200 |
May 01, 2024 | 0.7360 | 0.8500 | 0.6810 | 0.8100 | 0.8100 | 274,100 |
Apr 30, 2024 | 0.6640 | 0.7180 | 0.6490 | 0.7120 | 0.7120 | 279,600 |
Apr 29, 2024 | 0.6300 | 0.6750 | 0.6300 | 0.6400 | 0.6400 | 191,900 |
Apr 26, 2024 | 0.6000 | 0.6600 | 0.5950 | 0.6210 | 0.6210 | 167,800 |
Apr 25, 2024 | 0.5900 | 0.6590 | 0.5890 | 0.5910 | 0.5910 | 236,200 |
Apr 24, 2024 | 0.5900 | 0.6390 | 0.5710 | 0.5710 | 0.5710 | 19,700 |
Apr 23, 2024 | 0.6220 | 0.6380 | 0.6120 | 0.6260 | 0.6260 | 39,800 |
Apr 22, 2024 | 0.5900 | 0.6450 | 0.5900 | 0.6450 | 0.6450 | 16,300 |
Apr 19, 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 47,100 |
Apr 18, 2024 | 0.6250 | 0.6550 | 0.6250 | 0.6460 | 0.6460 | 75,100 |
Apr 17, 2024 | 0.5700 | 0.6260 | 0.5700 | 0.6100 | 0.6100 | 35,300 |
Apr 16, 2024 | 0.5600 | 0.6000 | 0.5550 | 0.6000 | 0.6000 | 33,800 |
Apr 15, 2024 | 0.5980 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 35,200 |
Apr 12, 2024 | 0.5550 | 0.6280 | 0.5550 | 0.5950 | 0.5950 | 73,700 |
Apr 11, 2024 | 0.6410 | 0.6600 | 0.5500 | 0.5550 | 0.5550 | 636,300 |
Apr 10, 2024 | 0.6250 | 0.7010 | 0.6250 | 0.6500 | 0.6500 | 147,300 |
Apr 09, 2024 | 0.6400 | 0.6650 | 0.6230 | 0.6580 | 0.6580 | 61,600 |
Apr 08, 2024 | 0.6500 | 0.6820 | 0.6230 | 0.6400 | 0.6400 | 99,600 |
Apr 05, 2024 | 0.6250 | 0.6490 | 0.6250 | 0.6310 | 0.6310 | 31,600 |
Apr 04, 2024 | 0.6450 | 0.6600 | 0.6140 | 0.6250 | 0.6250 | 343,600 |
Apr 03, 2024 | 0.6420 | 0.6860 | 0.6110 | 0.6250 | 0.6250 | 573,800 |
Apr 02, 2024 | 0.6200 | 0.6690 | 0.6100 | 0.6350 | 0.6350 | 228,100 |
Apr 01, 2024 | 0.6500 | 0.6650 | 0.6200 | 0.6290 | 0.6290 | 346,700 |
Mar 28, 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6570 | 0.6570 | 174,100 |
Mar 27, 2024 | 0.6680 | 0.6680 | 0.6300 | 0.6460 | 0.6460 | 332,400 |
Mar 26, 2024 | 0.6700 | 0.6790 | 0.6240 | 0.6400 | 0.6400 | 177,800 |
Mar 25, 2024 | 0.6400 | 0.6890 | 0.6100 | 0.6230 | 0.6230 | 823,700 |
Mar 22, 2024 | 0.6540 | 0.6930 | 0.6200 | 0.6400 | 0.6400 | 540,500 |
Mar 21, 2024 | 0.6500 | 0.7100 | 0.6010 | 0.6110 | 0.6110 | 140,200 |
Mar 20, 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6440 | 0.6440 | 238,700 |
Mar 19, 2024 | 0.6450 | 0.6690 | 0.6300 | 0.6590 | 0.6590 | 150,500 |
Mar 18, 2024 | 0.6700 | 0.7100 | 0.6510 | 0.6700 | 0.6700 | 168,700 |
Mar 15, 2024 | 0.6930 | 0.7200 | 0.6700 | 0.6750 | 0.6750 | 477,600 |
Mar 14, 2024 | 0.7000 | 0.7450 | 0.6710 | 0.6930 | 0.6930 | 194,000 |
Mar 13, 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 521,700 |
Mar 12, 2024 | 0.6900 | 0.7300 | 0.6510 | 0.6800 | 0.6800 | 222,000 |
Mar 11, 2024 | 0.6800 | 0.7300 | 0.6600 | 0.6880 | 0.6880 | 975,900 |
Mar 08, 2024 | 0.6170 | 0.6690 | 0.6000 | 0.6100 | 0.6100 | 123,100 |
Mar 07, 2024 | 0.6580 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 129,500 |
Mar 06, 2024 | 0.6400 | 0.6790 | 0.5000 | 0.6200 | 0.6200 | 317,000 |
Mar 05, 2024 | 0.6900 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 111,100 |
Mar 04, 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6990 | 0.6990 | 274,300 |
Mar 01, 2024 | 0.6700 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 502,100 |
Feb 29, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 255,000 |
Feb 28, 2024 | 0.6380 | 0.6600 | 0.6040 | 0.6430 | 0.6430 | 136,800 |
Feb 27, 2024 | 0.6000 | 0.6560 | 0.5910 | 0.6400 | 0.6400 | 226,500 |
Feb 26, 2024 | 0.6500 | 0.6600 | 0.5900 | 0.5950 | 0.5950 | 393,900 |
Feb 23, 2024 | 0.5500 | 0.6900 | 0.5320 | 0.6250 | 0.6250 | 400,500 |
Feb 22, 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 303,600 |
Feb 21, 2024 | 0.5250 | 0.5400 | 0.4800 | 0.5250 | 0.5250 | 494,500 |
Feb 20, 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 131,000 |
Feb 16, 2024 | 0.4900 | 0.5200 | 0.4640 | 0.4900 | 0.4900 | 573,000 |
Feb 15, 2024 | 0.4630 | 0.4920 | 0.4630 | 0.4700 | 0.4700 | 56,700 |
Feb 14, 2024 | 0.4730 | 0.4970 | 0.4630 | 0.4640 | 0.4640 | 34,900 |
Feb 13, 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4630 | 0.4630 | 43,700 |
Feb 12, 2024 | 0.5100 | 0.5130 | 0.5000 | 0.5000 | 0.5000 | 76,000 |
Feb 09, 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 17,300 |
Feb 08, 2024 | 0.5150 | 0.5330 | 0.5150 | 0.5180 | 0.5180 | 58,800 |
Feb 07, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5180 | 0.5180 | 60,500 |
Feb 06, 2024 | 0.5300 | 0.5350 | 0.5220 | 0.5280 | 0.5280 | 54,200 |
Feb 05, 2024 | 0.5300 | 0.5410 | 0.5200 | 0.5210 | 0.5210 | 71,800 |
Feb 02, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 36,600 |
Feb 01, 2024 | 0.5100 | 0.5160 | 0.4920 | 0.5000 | 0.5000 | 20,000 |
Jan 31, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4910 | 0.4910 | 37,800 |
Jan 30, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 44,800 |
Jan 29, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 36,100 |
Jan 26, 2024 | 0.5100 | 0.5270 | 0.4600 | 0.5150 | 0.5150 | 47,600 |
Jan 25, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4950 | 0.4950 | 24,900 |
Jan 24, 2024 | 0.5000 | 0.5500 | 0.4780 | 0.4900 | 0.4900 | 58,700 |
Jan 23, 2024 | 0.4900 | 0.5200 | 0.4630 | 0.4800 | 0.4800 | 50,800 |
Jan 22, 2024 | 0.4510 | 0.4800 | 0.4250 | 0.4590 | 0.4590 | 44,200 |
Jan 19, 2024 | 0.4600 | 0.4600 | 0.4510 | 0.4510 | 0.4510 | 15,700 |
Jan 18, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4510 | 0.4510 | 74,200 |
Jan 17, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4710 | 0.4710 | 55,100 |
Jan 16, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 84,200 |
Jan 12, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 21,500 |
Jan 11, 2024 | 0.5100 | 0.5220 | 0.5000 | 0.5000 | 0.5000 | 38,300 |
Jan 10, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 27,600 |
Jan 09, 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4700 | 0.4700 | 63,800 |
Jan 08, 2024 | 0.5010 | 0.5010 | 0.4810 | 0.4900 | 0.4900 | 45,100 |
Jan 05, 2024 | 0.5520 | 0.5520 | 0.5000 | 0.5000 | 0.5000 | 24,200 |
Jan 04, 2024 | 0.5370 | 0.5700 | 0.5190 | 0.5690 | 0.5690 | 32,100 |
Jan 03, 2024 | 0.4960 | 0.5150 | 0.4910 | 0.5110 | 0.5110 | 21,700 |
Jan 02, 2024 | 0.5200 | 0.5280 | 0.4830 | 0.5000 | 0.5000 | 54,700 |
Dec 29, 2023 | 0.4990 | 0.5200 | 0.4910 | 0.5010 | 0.5010 | 88,200 |
Dec 28, 2023 | 0.5050 | 0.5180 | 0.5000 | 0.5080 | 0.5080 | 45,600 |
Dec 27, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 62,600 |
Dec 26, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 88,100 |
Dec 22, 2023 | 0.4840 | 0.5180 | 0.4600 | 0.5100 | 0.5100 | 66,800 |
Dec 21, 2023 | 0.5180 | 0.5500 | 0.4900 | 0.5180 | 0.5180 | 33,000 |
Dec 20, 2023 | 0.5010 | 0.5010 | 0.4840 | 0.5000 | 0.5000 | 30,100 |
Dec 19, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 47,000 |
Dec 18, 2023 | 0.5400 | 0.5400 | 0.4900 | 0.5060 | 0.5060 | 137,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |