Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.9349 | 0.9412 | 0.9171 | 0.9200 | 0.9200 | 3,505 |
Apr 30, 2024 | 0.9697 | 0.9700 | 0.9349 | 0.9349 | 0.9349 | 19,159 |
Apr 29, 2024 | 0.9500 | 0.9579 | 0.9500 | 0.9579 | 0.9579 | 2,728 |
Apr 26, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Apr 25, 2024 | 0.9350 | 0.9685 | 0.9349 | 0.9500 | 0.9500 | 12,266 |
Apr 24, 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 63,528 |
Apr 23, 2024 | 0.9105 | 0.9259 | 0.9105 | 0.9259 | 0.9259 | 5,900 |
Apr 22, 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 6,427 |
Apr 19, 2024 | 0.9280 | 0.9300 | 0.9280 | 0.9300 | 0.9300 | 49,735 |
Apr 18, 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
Apr 17, 2024 | 0.9146 | 0.9210 | 0.9146 | 0.9210 | 0.9210 | 2,480 |
Apr 16, 2024 | 0.9101 | 0.9229 | 0.9101 | 0.9229 | 0.9229 | 2,800 |
Apr 15, 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 88,863 |
Apr 12, 2024 | 0.9110 | 0.9230 | 0.9110 | 0.9207 | 0.9207 | 4,503 |
Apr 11, 2024 | 0.9200 | 0.9300 | 0.9110 | 0.9300 | 0.9300 | 16,563 |
Apr 10, 2024 | 0.9110 | 0.9499 | 0.9110 | 0.9499 | 0.9499 | 3,917 |
Apr 09, 2024 | 0.9205 | 0.9250 | 0.9110 | 0.9110 | 0.9110 | 9,408 |
Apr 08, 2024 | 0.9500 | 0.9500 | 0.9331 | 0.9331 | 0.9331 | 10,085 |
Apr 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,806 |
Apr 04, 2024 | 0.9101 | 0.9500 | 0.9101 | 0.9499 | 0.9499 | 9,855 |
Apr 03, 2024 | 0.9161 | 0.9499 | 0.9101 | 0.9499 | 0.9499 | 6,039 |
Apr 02, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Apr 01, 2024 | 0.9499 | 0.9499 | 0.9300 | 0.9300 | 0.9300 | 20,505 |
Mar 28, 2024 | 0.9150 | 0.9275 | 0.9150 | 0.9275 | 0.9275 | 4,030 |
Mar 27, 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9499 | 0.9499 | 12,761 |
Mar 26, 2024 | 0.9269 | 0.9269 | 0.9202 | 0.9237 | 0.9237 | 1,987 |
Mar 25, 2024 | 0.9870 | 0.9870 | 0.9151 | 0.9331 | 0.9331 | 10,225 |
Mar 22, 2024 | 0.9103 | 0.9500 | 0.9103 | 0.9500 | 0.9500 | 10,602 |
Mar 21, 2024 | 0.9467 | 0.9488 | 0.9232 | 0.9302 | 0.9302 | 14,617 |
Mar 20, 2024 | 0.9400 | 0.9500 | 0.9102 | 0.9500 | 0.9500 | 25,256 |
Mar 19, 2024 | 0.9100 | 0.9397 | 0.9100 | 0.9397 | 0.9397 | 7,554 |
Mar 18, 2024 | 0.9100 | 0.9365 | 0.9100 | 0.9200 | 0.9200 | 15,677 |
Mar 15, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 9,334 |
Mar 14, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 18,619 |
Mar 13, 2024 | 0.9685 | 0.9685 | 0.9584 | 0.9584 | 0.9584 | 924 |
Mar 12, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 96,893 |
Mar 11, 2024 | 0.9797 | 0.9797 | 0.9110 | 0.9110 | 0.9110 | 10,468 |
Mar 08, 2024 | 0.9200 | 0.9500 | 0.9139 | 0.9139 | 0.9139 | 12,032 |
Mar 07, 2024 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 145 |
Mar 06, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 3,773 |
Mar 05, 2024 | 0.9600 | 0.9600 | 0.9565 | 0.9565 | 0.9565 | 24,343 |
Mar 04, 2024 | 0.9205 | 0.9800 | 0.9205 | 0.9800 | 0.9800 | 11,323 |
Mar 01, 2024 | 0.9500 | 0.9797 | 0.9310 | 0.9310 | 0.9310 | 3,141 |
Feb 29, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 33,643 |
Feb 28, 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 117,865 |
Feb 27, 2024 | 0.9800 | 1.0000 | 0.9593 | 0.9790 | 0.9790 | 10,059 |
Feb 26, 2024 | 0.9255 | 0.9800 | 0.9110 | 0.9800 | 0.9800 | 14,105 |
Feb 23, 2024 | 0.9600 | 0.9600 | 0.9110 | 0.9110 | 0.9110 | 18,030 |
Feb 22, 2024 | 0.9600 | 0.9630 | 0.9200 | 0.9600 | 0.9600 | 7,480 |
Feb 21, 2024 | 0.9510 | 0.9750 | 0.9400 | 0.9670 | 0.9670 | 18,852 |
Feb 20, 2024 | 0.9510 | 0.9900 | 0.9510 | 0.9705 | 0.9705 | 2,695 |
Feb 16, 2024 | 0.9500 | 1.0000 | 0.9349 | 0.9900 | 0.9900 | 47,030 |
Feb 15, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9900 | 0.9900 | 6,699 |
Feb 14, 2024 | 0.9900 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 28,401 |
Feb 13, 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 140 |
Feb 12, 2024 | 0.9900 | 1.0140 | 0.9900 | 1.0000 | 1.0000 | 2,806 |
Feb 09, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 250 |
Feb 08, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 14,301 |
Feb 07, 2024 | 0.9800 | 0.9800 | 0.9110 | 0.9110 | 0.9110 | 3,171 |
Feb 06, 2024 | 0.9500 | 0.9600 | 0.9110 | 0.9110 | 0.9110 | 18,878 |
Feb 05, 2024 | 0.9700 | 0.9735 | 0.9110 | 0.9500 | 0.9500 | 23,862 |
Feb 02, 2024 | 0.9555 | 0.9699 | 0.9555 | 0.9699 | 0.9699 | 1,627 |
Feb 01, 2024 | 0.9510 | 0.9597 | 0.9510 | 0.9597 | 0.9597 | 910 |
Jan 31, 2024 | 0.9506 | 0.9751 | 0.9506 | 0.9582 | 0.9582 | 7,600 |
Jan 30, 2024 | 0.9553 | 0.9553 | 0.9500 | 0.9506 | 0.9506 | 7,932 |
Jan 29, 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 254 |
Jan 26, 2024 | 0.9510 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 5,068 |
Jan 25, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 1,129 |
Jan 24, 2024 | 0.8901 | 1.0215 | 0.8901 | 1.0200 | 1.0200 | 16,812 |
Jan 23, 2024 | 0.9100 | 0.9291 | 0.9100 | 0.9291 | 0.9291 | 685 |
Jan 22, 2024 | 0.9201 | 0.9770 | 0.9100 | 0.9100 | 0.9100 | 2,224 |
Jan 19, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 2,073 |
Jan 18, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,289 |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,099 |
Jan 16, 2024 | 1.0000 | 1.0000 | 0.8905 | 0.9200 | 0.9200 | 3,082 |
Jan 12, 2024 | 0.9800 | 1.0150 | 0.9550 | 1.0100 | 1.0100 | 10,632 |
Jan 11, 2024 | 1.0250 | 1.0250 | 0.8900 | 0.9700 | 0.9700 | 21,101 |
Jan 10, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 20,880 |
Jan 09, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 1,681 |
Jan 08, 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 3,902 |
Jan 05, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Jan 04, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 226 |
Jan 03, 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 3,936 |
Jan 02, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 803 |
Dec 29, 2023 | 1.0200 | 1.0500 | 0.8200 | 0.8900 | 0.8900 | 16,990 |
Dec 28, 2023 | 0.8900 | 0.9700 | 0.8621 | 0.9300 | 0.9300 | 21,252 |
Dec 27, 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9251 | 0.9251 | 2,637 |
Dec 26, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 6,710 |
Dec 22, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 502 |
Dec 21, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 2,125 |
Dec 20, 2023 | 0.8810 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 45,474 |
Dec 19, 2023 | 0.9600 | 0.9900 | 0.9155 | 0.9900 | 0.9900 | 63,678 |
Dec 18, 2023 | 1.0300 | 1.0300 | 0.8710 | 0.9600 | 0.9600 | 111,183 |
Dec 15, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0265 | 1.0265 | 700 |
Dec 14, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 5,525 |
Dec 13, 2023 | 0.9400 | 1.0400 | 0.8810 | 1.0000 | 1.0000 | 12,513 |
Dec 12, 2023 | 0.9810 | 0.9810 | 0.9233 | 0.9300 | 0.9300 | 19,386 |
Dec 11, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,678 |
Dec 08, 2023 | 1.0361 | 1.1000 | 0.9805 | 1.1000 | 1.1000 | 6,580 |
Dec 07, 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9806 | 0.9806 | 5,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |