Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.9850 | 1.0025 | 0.9700 | 0.9868 | 0.9868 | 255,640 |
May 01, 2024 | 1.0000 | 1.0050 | 0.9700 | 0.9850 | 0.9850 | 84,222 |
Apr 30, 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0050 | 1.0050 | 4,051,815 |
Apr 29, 2024 | 1.0200 | 1.0500 | 1.0150 | 1.0350 | 1.0350 | 595,961 |
Apr 26, 2024 | 1.0300 | 1.0350 | 1.0000 | 1.0200 | 1.0200 | 342,452 |
Apr 24, 2024 | 1.1400 | 1.1950 | 1.0500 | 1.0500 | 1.0500 | 367,639 |
Apr 23, 2024 | 1.0450 | 1.0750 | 1.0400 | 1.0650 | 1.0650 | 88,685 |
Apr 22, 2024 | 1.0350 | 1.0550 | 1.0125 | 1.0200 | 1.0200 | 83,735 |
Apr 19, 2024 | 1.0050 | 1.0475 | 1.0000 | 1.0200 | 1.0200 | 1,222,918 |
Apr 18, 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0000 | 1.0000 | 110,534 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0075 | 1.0075 | 152,916 |
Apr 15, 2024 | 1.0000 | 1.0250 | 0.9850 | 1.0200 | 1.0200 | 145,582 |
Apr 12, 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0250 | 1.0250 | 291,594 |
Apr 11, 2024 | 1.0500 | 1.0750 | 0.9950 | 1.0100 | 1.0100 | 293,337 |
Apr 10, 2024 | 1.0400 | 1.0550 | 1.0250 | 1.0250 | 1.0250 | 267,981 |
Apr 09, 2024 | 1.0650 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 154,557 |
Apr 08, 2024 | 1.0900 | 1.0950 | 1.0600 | 1.0850 | 1.0850 | 119,251 |
Apr 05, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 68,956 |
Apr 04, 2024 | 1.1300 | 1.1650 | 1.1150 | 1.1500 | 1.1500 | 163,786 |
Apr 03, 2024 | 1.1450 | 1.1700 | 1.0450 | 1.1650 | 1.1650 | 604,622 |
Apr 02, 2024 | 1.2000 | 1.2175 | 1.1750 | 1.1975 | 1.1975 | 117,897 |
Mar 28, 2024 | 1.2450 | 1.2550 | 1.2000 | 1.2200 | 1.2200 | 204,858 |
Mar 27, 2024 | 1.1950 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 515,337 |
Mar 26, 2024 | 1.2150 | 1.2150 | 1.1600 | 1.1950 | 1.1950 | 123,011 |
Mar 25, 2024 | 1.2050 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 341,520 |
Mar 22, 2024 | 1.2100 | 1.2350 | 1.1850 | 1.2250 | 1.2250 | 186,985 |
Mar 21, 2024 | 1.1950 | 1.2250 | 1.1900 | 1.2200 | 1.2200 | 223,705 |
Mar 20, 2024 | 1.1600 | 1.2350 | 1.1600 | 1.1850 | 1.1850 | 285,534 |
Mar 19, 2024 | 1.1950 | 1.2050 | 1.1650 | 1.1750 | 1.1750 | 174,762 |
Mar 18, 2024 | 1.2050 | 1.2150 | 1.1550 | 1.1950 | 1.1950 | 291,131 |
Mar 15, 2024 | 1.1850 | 1.2750 | 1.1650 | 1.2450 | 1.2450 | 652,311 |
Mar 14, 2024 | 1.1200 | 1.1450 | 1.1050 | 1.1350 | 1.1350 | 207,132 |
Mar 13, 2024 | 1.1000 | 1.1400 | 1.0850 | 1.1300 | 1.1300 | 238,245 |
Mar 12, 2024 | 1.0600 | 1.1150 | 1.0600 | 1.1050 | 1.1050 | 303,261 |
Mar 11, 2024 | 0.9800 | 1.0350 | 0.9800 | 1.0300 | 1.0300 | 227,651 |
Mar 08, 2024 | 1.0100 | 1.0175 | 0.9800 | 1.0000 | 1.0000 | 370,222 |
Mar 07, 2024 | 0.9850 | 1.0350 | 0.9750 | 0.9950 | 0.9950 | 593,166 |
Mar 06, 2024 | 0.9450 | 0.9925 | 0.9400 | 0.9900 | 0.9900 | 181,800 |
Mar 05, 2024 | 0.9350 | 0.9550 | 0.9150 | 0.9450 | 0.9450 | 194,580 |
Mar 04, 2024 | 0.9900 | 0.9900 | 0.9150 | 0.9300 | 0.9300 | 162,245 |
Mar 01, 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 203,865 |
Feb 29, 2024 | 0.9075 | 1.0450 | 0.9075 | 0.9900 | 0.9900 | 657,322 |
Feb 28, 2024 | 0.9000 | 0.9100 | 0.7850 | 0.9000 | 0.9000 | 621,660 |
Feb 27, 2024 | 0.8850 | 0.8950 | 0.8400 | 0.8450 | 0.8450 | 207,387 |
Feb 26, 2024 | 0.9100 | 0.9175 | 0.8850 | 0.8900 | 0.8900 | 252,274 |
Feb 23, 2024 | 0.9250 | 0.9250 | 0.8850 | 0.9100 | 0.9100 | 171,775 |
Feb 22, 2024 | 0.9450 | 0.9450 | 0.9050 | 0.9150 | 0.9150 | 66,977 |
Feb 21, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9550 | 0.9550 | 181,433 |
Feb 20, 2024 | 0.9350 | 0.9450 | 0.9050 | 0.9350 | 0.9350 | 187,878 |
Feb 19, 2024 | 0.9850 | 0.9850 | 0.9425 | 0.9550 | 0.9550 | 45,904 |
Feb 16, 2024 | 1.0050 | 1.0200 | 0.9750 | 0.9800 | 0.9800 | 312,715 |
Feb 15, 2024 | 0.9650 | 1.0050 | 0.9600 | 1.0000 | 1.0000 | 265,964 |
Feb 14, 2024 | 0.9125 | 0.9550 | 0.9125 | 0.9500 | 0.9500 | 317,175 |
Feb 13, 2024 | 0.8900 | 0.9500 | 0.8850 | 0.9400 | 0.9400 | 313,781 |
Feb 12, 2024 | 0.8850 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 160,917 |
Feb 09, 2024 | 0.8600 | 0.8775 | 0.8450 | 0.8600 | 0.8600 | 691,594 |
Feb 08, 2024 | 0.8500 | 0.8700 | 0.8450 | 0.8575 | 0.8575 | 204,013 |
Feb 07, 2024 | 0.8250 | 0.8600 | 0.8250 | 0.8475 | 0.8475 | 492,060 |
Feb 06, 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 187,615 |
Feb 05, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 418,853 |
Feb 02, 2024 | 0.8950 | 0.8950 | 0.8225 | 0.8250 | 0.8250 | 648,953 |
Feb 01, 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 373,165 |
Jan 31, 2024 | 0.9200 | 0.9400 | 0.8950 | 0.9000 | 0.9000 | 223,703 |
Jan 30, 2024 | 0.9000 | 0.9250 | 0.8950 | 0.9100 | 0.9100 | 420,668 |
Jan 29, 2024 | 0.8950 | 0.9150 | 0.8700 | 0.8750 | 0.8750 | 312,248 |
Jan 25, 2024 | 0.9050 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 379,251 |
Jan 24, 2024 | 0.9050 | 0.9250 | 0.8950 | 0.9150 | 0.9150 | 195,725 |
Jan 23, 2024 | 0.9600 | 0.9825 | 0.9250 | 0.9350 | 0.9350 | 450,397 |
Jan 22, 2024 | 1.0000 | 1.0450 | 0.9500 | 0.9600 | 0.9600 | 517,259 |
Jan 19, 2024 | 0.9800 | 1.0150 | 0.9450 | 0.9950 | 0.9950 | 700,899 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7450 | 0.7450 | 213,114 |
Jan 16, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 216,881 |
Jan 15, 2024 | 0.7550 | 0.7650 | 0.7350 | 0.7650 | 0.7650 | 181,569 |
Jan 12, 2024 | 0.7950 | 0.7950 | 0.7500 | 0.7600 | 0.7600 | 265,672 |
Jan 11, 2024 | 0.7750 | 0.7850 | 0.7500 | 0.7850 | 0.7850 | 280,194 |
Jan 10, 2024 | 0.7850 | 0.7950 | 0.7700 | 0.7700 | 0.7700 | 250,528 |
Jan 09, 2024 | 0.8100 | 0.8250 | 0.7850 | 0.7900 | 0.7900 | 254,686 |
Jan 08, 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 62,874 |
Jan 05, 2024 | 0.7900 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 49,627 |
Jan 04, 2024 | 0.7850 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | 105,706 |
Jan 03, 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 103,413 |
Jan 02, 2024 | 0.8000 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 73,785 |
Dec 29, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7950 | 0.7950 | 279,997 |
Dec 28, 2023 | 0.8100 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 132,421 |
Dec 27, 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8150 | 0.8150 | 129,298 |
Dec 22, 2023 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 133,859 |
Dec 21, 2023 | 0.8300 | 0.8300 | 0.8025 | 0.8200 | 0.8200 | 78,404 |
Dec 20, 2023 | 0.8200 | 0.8500 | 0.8150 | 0.8450 | 0.8450 | 50,654 |
Dec 19, 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 101,325 |
Dec 18, 2023 | 0.8100 | 0.8450 | 0.8100 | 0.8200 | 0.8200 | 79,112 |
Dec 15, 2023 | 0.8100 | 0.8250 | 0.7950 | 0.8200 | 0.8200 | 673,780 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.8300 | 0.8350 | 0.8100 | 0.8200 | 0.8200 | 63,072 |
Dec 12, 2023 | 0.8350 | 0.8350 | 0.8125 | 0.8300 | 0.8300 | 76,772 |
Dec 11, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 70,143 |
Dec 08, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 147,559 |
Dec 07, 2023 | 0.8650 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 182,710 |
Dec 06, 2023 | 0.8550 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 82,955 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |