Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.8710 | 0.8900 | 0.8560 | 0.8610 | 0.8610 | 108,900 |
Apr 19, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8810 | 0.8810 | 126,300 |
Apr 18, 2024 | 0.9400 | 0.9590 | 0.8980 | 0.9380 | 0.9380 | 89,300 |
Apr 17, 2024 | 0.9250 | 0.9600 | 0.8820 | 0.8820 | 0.8820 | 82,000 |
Apr 16, 2024 | 0.9200 | 0.9460 | 0.8900 | 0.9110 | 0.9110 | 114,800 |
Apr 15, 2024 | 1.0200 | 1.0280 | 0.9100 | 0.9220 | 0.9220 | 167,300 |
Apr 12, 2024 | 0.9500 | 1.0300 | 0.9200 | 1.0100 | 1.0100 | 384,600 |
Apr 11, 2024 | 0.9100 | 0.9500 | 0.9020 | 0.9100 | 0.9100 | 65,900 |
Apr 10, 2024 | 0.9530 | 0.9530 | 0.8900 | 0.9280 | 0.9280 | 48,100 |
Apr 09, 2024 | 0.9100 | 0.9860 | 0.8950 | 0.9410 | 0.9410 | 112,800 |
Apr 08, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 87,800 |
Apr 05, 2024 | 0.9900 | 0.9900 | 0.8900 | 0.9300 | 0.9300 | 89,900 |
Apr 04, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9510 | 0.9510 | 154,500 |
Apr 03, 2024 | 0.9890 | 1.0500 | 0.8950 | 1.0100 | 1.0100 | 628,900 |
Apr 02, 2024 | 0.8870 | 1.1900 | 0.8300 | 1.1400 | 1.1400 | 1,711,000 |
Apr 01, 2024 | 0.9240 | 0.9990 | 0.8800 | 0.8900 | 0.8900 | 454,800 |
Mar 28, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 268,400 |
Mar 27, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 389,200 |
Mar 26, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 306,100 |
Mar 25, 2024 | 1.1600 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 445,000 |
Mar 22, 2024 | 1.1700 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 291,900 |
Mar 21, 2024 | 1.1400 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 835,600 |
Mar 20, 2024 | 1.1600 | 1.2700 | 1.0800 | 1.1700 | 1.1700 | 2,455,800 |
Mar 19, 2024 | 1.7000 | 1.8700 | 1.1100 | 1.1900 | 1.1900 | 51,983,500 |
Mar 18, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 140,100 |
Mar 15, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 124,900 |
Mar 14, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 213,700 |
Mar 13, 2024 | 1.2000 | 1.2250 | 1.0100 | 1.1600 | 1.1600 | 294,600 |
Mar 12, 2024 | 1.3200 | 1.3730 | 1.1400 | 1.2000 | 1.2000 | 660,400 |
Mar 11, 2024 | 1.4200 | 1.5100 | 1.2800 | 1.3200 | 1.3200 | 294,500 |
Mar 08, 2024 | 1.4900 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 270,700 |
Mar 07, 2024 | 1.2800 | 1.6300 | 1.2800 | 1.5200 | 1.5200 | 604,900 |
Mar 06, 2024 | 1.4500 | 1.4500 | 1.2500 | 1.3800 | 1.3800 | 558,400 |
Mar 05, 2024 | 1.5300 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 671,000 |
Mar 04, 2024 | 1.5200 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 1,403,700 |
Mar 01, 2024 | 1.6600 | 1.9000 | 1.4520 | 1.6600 | 1.6600 | 13,706,800 |
Feb 29, 2024 | 1.9700 | 2.9200 | 1.3200 | 1.4500 | 1.4500 | 176,922,600 |
Feb 28, 2024 | 0.8350 | 0.8960 | 0.8270 | 0.8310 | 0.8310 | 81,600 |
Feb 27, 2024 | 0.8700 | 0.9500 | 0.8100 | 0.8400 | 0.8400 | 274,100 |
Feb 26, 2024 | 0.9100 | 0.9500 | 0.8400 | 0.8510 | 0.8510 | 486,400 |
Feb 23, 2024 | 0.9900 | 1.2700 | 0.9300 | 0.9800 | 0.9800 | 13,267,600 |
Feb 22, 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 27,200 |
Feb 21, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8570 | 0.8570 | 103,300 |
Feb 20, 2024 | 0.8400 | 0.8880 | 0.8020 | 0.8660 | 0.8660 | 63,400 |
Feb 16, 2024 | 0.8200 | 0.8350 | 0.8020 | 0.8310 | 0.8310 | 7,300 |
Feb 15, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 26,400 |
Feb 14, 2024 | 0.8010 | 0.8250 | 0.7830 | 0.8250 | 0.8250 | 14,900 |
Feb 13, 2024 | 0.8100 | 0.8220 | 0.7800 | 0.8150 | 0.8150 | 19,700 |
Feb 12, 2024 | 0.7700 | 0.8400 | 0.7700 | 0.8090 | 0.8090 | 98,300 |
Feb 09, 2024 | 0.8420 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 34,300 |
Feb 08, 2024 | 0.7930 | 0.8300 | 0.7700 | 0.8120 | 0.8120 | 34,500 |
Feb 07, 2024 | 0.8070 | 0.8300 | 0.7550 | 0.8170 | 0.8170 | 141,100 |
Feb 06, 2024 | 0.8220 | 1.1400 | 0.7940 | 0.8460 | 0.8460 | 1,241,500 |
Feb 05, 2024 | 0.8450 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 22,000 |
Feb 02, 2024 | 0.8610 | 0.9000 | 0.7530 | 0.8680 | 0.8680 | 89,100 |
Feb 01, 2024 | 0.7200 | 0.9600 | 0.6490 | 0.9030 | 0.9030 | 486,800 |
Jan 31, 2024 | 0.8100 | 0.8200 | 0.7100 | 0.7420 | 0.7420 | 129,100 |
Jan 30, 2024 | 0.9330 | 0.9450 | 0.7860 | 0.8000 | 0.8000 | 1,524,500 |
Jan 29, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 31,000 |
Jan 26, 2024 | 0.9030 | 0.9300 | 0.8700 | 0.8980 | 0.8980 | 63,400 |
Jan 25, 2024 | 0.8980 | 0.9000 | 0.8700 | 0.8830 | 0.8830 | 27,400 |
Jan 24, 2024 | 0.9080 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 30,300 |
Jan 23, 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9350 | 0.9350 | 55,400 |
Jan 22, 2024 | 1.0700 | 1.1500 | 0.9900 | 1.0100 | 1.0100 | 79,300 |
Jan 19, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 18,800 |
Jan 18, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 6,900 |
Jan 17, 2024 | 1.2100 | 1.2200 | 1.0600 | 1.1200 | 1.1200 | 39,100 |
Jan 16, 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 49,600 |
Jan 12, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 45,000 |
Jan 11, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 43,000 |
Jan 10, 2024 | 1.3000 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 52,600 |
Jan 09, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 15,000 |
Jan 08, 2024 | 1.2700 | 1.3310 | 1.2500 | 1.2900 | 1.2900 | 16,700 |
Jan 05, 2024 | 1.2900 | 1.3190 | 1.2600 | 1.2700 | 1.2700 | 24,200 |
Jan 04, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 16,800 |
Jan 03, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.3200 | 1.3200 | 58,800 |
Jan 02, 2024 | 1.2700 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 99,100 |
Dec 29, 2023 | 1.3300 | 1.3680 | 1.2200 | 1.3000 | 1.3000 | 222,500 |
Dec 28, 2023 | 1.3800 | 1.7800 | 1.3150 | 1.5600 | 1.5600 | 973,500 |
Dec 27, 2023 | 1.3800 | 1.3800 | 1.2200 | 1.3030 | 1.3030 | 41,200 |
Dec 26, 2023 | 1.3500 | 1.4070 | 1.3100 | 1.3100 | 1.3100 | 22,600 |
Dec 22, 2023 | 1.3290 | 1.3420 | 1.3200 | 1.3200 | 1.3200 | 22,400 |
Dec 21, 2023 | 1.3700 | 1.3700 | 1.3080 | 1.3300 | 1.3300 | 29,400 |
Dec 20, 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 18,100 |
Dec 19, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3740 | 1.3740 | 14,000 |
Dec 18, 2023 | 1.3700 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 13,400 |
Dec 15, 2023 | 1.4400 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 8,600 |
Dec 14, 2023 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 11,500 |
Dec 13, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 17,300 |
Dec 12, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 29,800 |
Dec 11, 2023 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 10,300 |
Dec 08, 2023 | 1.5900 | 1.8500 | 1.4600 | 1.5200 | 1.5200 | 100,500 |
Dec 07, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5010 | 1.5010 | 4,800 |
Dec 06, 2023 | 1.5900 | 1.6080 | 1.4830 | 1.5000 | 1.5000 | 15,500 |
Dec 05, 2023 | 1.5800 | 1.6600 | 1.4600 | 1.4900 | 1.4900 | 20,900 |
Dec 04, 2023 | 1.5300 | 1.6800 | 1.5300 | 1.5700 | 1.5700 | 7,600 |
Dec 01, 2023 | 1.5000 | 1.6800 | 1.4900 | 1.6800 | 1.6800 | 8,400 |
Nov 30, 2023 | 1.5800 | 1.5850 | 1.4800 | 1.4800 | 1.4800 | 9,100 |
Nov 29, 2023 | 1.5400 | 1.5900 | 1.4000 | 1.5500 | 1.5500 | 17,100 |
Nov 28, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |