Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.9200 | 1.0900 | 0.8800 | 1.0100 | 1.0100 | 15,381,900 |
Jun 24, 2024 | 0.6610 | 0.8420 | 0.6610 | 0.8260 | 0.8260 | 4,684,100 |
Jun 21, 2024 | 0.6000 | 0.7230 | 0.5950 | 0.6500 | 0.6500 | 11,652,000 |
Jun 20, 2024 | 0.5520 | 0.5800 | 0.5500 | 0.5690 | 0.5690 | 916,600 |
Jun 18, 2024 | 0.5910 | 0.6000 | 0.5310 | 0.5420 | 0.5420 | 4,436,100 |
Jun 17, 2024 | 0.5310 | 0.6450 | 0.5200 | 0.5200 | 0.5200 | 15,763,300 |
Jun 14, 2024 | 0.5240 | 0.5300 | 0.5130 | 0.5200 | 0.5200 | 731,800 |
Jun 13, 2024 | 0.5290 | 0.5300 | 0.5100 | 0.5170 | 0.5170 | 945,400 |
Jun 12, 2024 | 0.5210 | 0.5550 | 0.5150 | 0.5200 | 0.5200 | 1,154,000 |
Jun 11, 2024 | 0.5200 | 0.5300 | 0.5080 | 0.5100 | 0.5100 | 1,825,600 |
Jun 10, 2024 | 0.5700 | 0.5820 | 0.4990 | 0.5150 | 0.5150 | 2,199,400 |
Jun 07, 2024 | 0.6000 | 0.6300 | 0.5410 | 0.5480 | 0.5480 | 1,100,700 |
Jun 06, 2024 | 0.5760 | 0.6270 | 0.5700 | 0.6000 | 0.6000 | 1,126,100 |
Jun 05, 2024 | 0.5650 | 0.5840 | 0.5550 | 0.5730 | 0.5730 | 862,300 |
Jun 04, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5550 | 0.5550 | 1,018,800 |
Jun 03, 2024 | 0.6040 | 0.6200 | 0.5750 | 0.5810 | 0.5810 | 829,300 |
May 31, 2024 | 0.5720 | 0.6080 | 0.5720 | 0.5900 | 0.5900 | 865,700 |
May 30, 2024 | 0.5900 | 0.6000 | 0.5710 | 0.5790 | 0.5790 | 531,500 |
May 29, 2024 | 0.5910 | 0.6000 | 0.5650 | 0.5840 | 0.5840 | 1,129,400 |
May 28, 2024 | 0.6210 | 0.6350 | 0.5900 | 0.5950 | 0.5950 | 1,647,300 |
May 24, 2024 | 0.6400 | 0.6500 | 0.6010 | 0.6200 | 0.6200 | 1,344,900 |
May 23, 2024 | 0.6400 | 0.6530 | 0.6220 | 0.6370 | 0.6370 | 1,022,800 |
May 22, 2024 | 0.6850 | 0.6900 | 0.6300 | 0.6390 | 0.6390 | 1,493,900 |
May 21, 2024 | 0.6870 | 0.7100 | 0.6650 | 0.6700 | 0.6700 | 1,119,200 |
May 20, 2024 | 0.7100 | 0.7260 | 0.6600 | 0.6830 | 0.6830 | 944,600 |
May 17, 2024 | 0.7400 | 0.7450 | 0.6900 | 0.6940 | 0.6940 | 972,300 |
May 16, 2024 | 0.7440 | 0.7520 | 0.7250 | 0.7300 | 0.7300 | 1,211,200 |
May 15, 2024 | 0.7490 | 0.7600 | 0.7140 | 0.7420 | 0.7420 | 1,988,600 |
May 14, 2024 | 0.7220 | 0.7500 | 0.7100 | 0.7330 | 0.7330 | 2,608,300 |
May 13, 2024 | 0.7400 | 0.7490 | 0.7130 | 0.7200 | 0.7200 | 1,362,900 |
May 10, 2024 | 0.7500 | 0.7570 | 0.7300 | 0.7420 | 0.7420 | 1,050,000 |
May 09, 2024 | 0.7630 | 0.7650 | 0.7210 | 0.7460 | 0.7460 | 1,682,700 |
May 08, 2024 | 0.7690 | 0.8080 | 0.7330 | 0.7550 | 0.7550 | 4,245,900 |
May 07, 2024 | 0.7820 | 0.7850 | 0.7230 | 0.7320 | 0.7320 | 2,115,500 |
May 06, 2024 | 0.7500 | 0.8040 | 0.7170 | 0.7810 | 0.7810 | 8,510,600 |
May 03, 2024 | 0.7880 | 0.8050 | 0.6900 | 0.7400 | 0.7400 | 4,329,600 |
May 02, 2024 | 0.7060 | 0.7710 | 0.6920 | 0.7710 | 0.7710 | 1,152,500 |
May 01, 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7080 | 0.7080 | 1,045,800 |
Apr 30, 2024 | 0.7350 | 0.7480 | 0.6540 | 0.7100 | 0.7100 | 1,115,000 |
Apr 29, 2024 | 0.6640 | 0.7270 | 0.6550 | 0.6960 | 0.6960 | 1,252,700 |
Apr 26, 2024 | 0.6880 | 0.7100 | 0.6530 | 0.6680 | 0.6680 | 2,084,400 |
Apr 25, 2024 | 0.6930 | 0.6930 | 0.6330 | 0.6700 | 0.6700 | 2,484,500 |
Apr 24, 2024 | 0.7520 | 0.7790 | 0.6750 | 0.7080 | 0.7080 | 798,600 |
Apr 23, 2024 | 0.7500 | 0.7980 | 0.7170 | 0.7380 | 0.7380 | 1,208,900 |
Apr 22, 2024 | 0.7980 | 0.8300 | 0.7150 | 0.7430 | 0.7430 | 1,300,500 |
Apr 19, 2024 | 0.8000 | 0.8500 | 0.7690 | 0.7840 | 0.7840 | 666,200 |
Apr 18, 2024 | 0.8200 | 0.8590 | 0.7900 | 0.8060 | 0.8060 | 768,300 |
Apr 17, 2024 | 0.8290 | 0.8560 | 0.8000 | 0.8200 | 0.8200 | 936,600 |
Apr 16, 2024 | 0.8300 | 0.8670 | 0.8080 | 0.8210 | 0.8210 | 771,100 |
Apr 15, 2024 | 0.9000 | 0.9020 | 0.8300 | 0.8580 | 0.8580 | 915,600 |
Apr 12, 2024 | 0.9530 | 0.9940 | 0.8800 | 0.8950 | 0.8950 | 1,377,400 |
Apr 11, 2024 | 0.9900 | 1.0080 | 0.9500 | 0.9680 | 0.9680 | 1,579,700 |
Apr 10, 2024 | 0.9900 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 741,700 |
Apr 09, 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 3,137,400 |
Apr 08, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 942,600 |
Apr 05, 2024 | 1.1000 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 1,661,100 |
Apr 04, 2024 | 1.1300 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 3,480,800 |
Apr 03, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 2,932,700 |
Apr 02, 2024 | 1.2200 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 1,248,600 |
Apr 01, 2024 | 1.1800 | 1.2800 | 1.1100 | 1.2700 | 1.2700 | 1,479,700 |
Mar 28, 2024 | 1.2000 | 1.2150 | 1.1500 | 1.1800 | 1.1800 | 1,068,300 |
Mar 27, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 2,222,200 |
Mar 26, 2024 | 1.2900 | 1.3070 | 1.2300 | 1.2300 | 1.2300 | 1,604,700 |
Mar 25, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 920,500 |
Mar 22, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 1,088,800 |
Mar 21, 2024 | 1.3400 | 1.3700 | 1.3150 | 1.3200 | 1.3200 | 797,100 |
Mar 20, 2024 | 1.3700 | 1.3750 | 1.2900 | 1.3500 | 1.3500 | 1,276,300 |
Mar 19, 2024 | 1.3400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 1,048,500 |
Mar 18, 2024 | 1.4500 | 1.4500 | 1.2700 | 1.3800 | 1.3800 | 1,581,000 |
Mar 15, 2024 | 1.4200 | 1.5000 | 1.4180 | 1.4600 | 1.4600 | 1,542,800 |
Mar 14, 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 720,700 |
Mar 13, 2024 | 1.4500 | 1.5600 | 1.3900 | 1.4300 | 1.4300 | 1,426,500 |
Mar 12, 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4000 | 1.4000 | 986,400 |
Mar 11, 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 4,694,000 |
Mar 08, 2024 | 1.4500 | 1.4700 | 1.3600 | 1.3800 | 1.3800 | 1,073,400 |
Mar 07, 2024 | 1.5100 | 1.6000 | 1.3900 | 1.3900 | 1.3900 | 1,072,300 |
Mar 06, 2024 | 1.4500 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 1,421,300 |
Mar 05, 2024 | 1.4100 | 1.4750 | 1.3700 | 1.4500 | 1.4500 | 1,140,100 |
Mar 04, 2024 | 1.4000 | 1.4600 | 1.3300 | 1.4500 | 1.4500 | 1,066,800 |
Mar 01, 2024 | 1.4000 | 1.4700 | 1.3100 | 1.3800 | 1.3800 | 1,760,600 |
Feb 29, 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 2,325,300 |
Feb 28, 2024 | 1.2600 | 1.3900 | 1.2000 | 1.3600 | 1.3600 | 1,692,600 |
Feb 27, 2024 | 1.2800 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 854,000 |
Feb 26, 2024 | 1.3000 | 1.3450 | 1.2300 | 1.2700 | 1.2700 | 1,530,900 |
Feb 23, 2024 | 1.1400 | 1.3000 | 1.0800 | 1.3000 | 1.3000 | 1,391,700 |
Feb 22, 2024 | 1.2400 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 893,600 |
Feb 21, 2024 | 1.2800 | 1.3000 | 1.1400 | 1.2200 | 1.2200 | 2,656,900 |
Feb 20, 2024 | 1.1500 | 1.3300 | 1.1100 | 1.2600 | 1.2600 | 3,477,300 |
Feb 16, 2024 | 1.0600 | 1.1700 | 0.9990 | 1.0800 | 1.0800 | 2,624,700 |
Feb 15, 2024 | 0.9720 | 1.0500 | 0.9500 | 1.0300 | 1.0300 | 1,230,300 |
Feb 14, 2024 | 0.9590 | 0.9750 | 0.9180 | 0.9670 | 0.9670 | 1,016,700 |
Feb 13, 2024 | 0.8640 | 0.9500 | 0.8280 | 0.9470 | 0.9470 | 789,700 |
Feb 12, 2024 | 0.8700 | 0.9500 | 0.8510 | 0.8800 | 0.8800 | 2,939,100 |
Feb 09, 2024 | 0.8500 | 0.8860 | 0.8420 | 0.8700 | 0.8700 | 812,500 |
Feb 08, 2024 | 0.8500 | 0.8800 | 0.8380 | 0.8610 | 0.8610 | 230,300 |
Feb 07, 2024 | 0.8500 | 0.8900 | 0.8270 | 0.8700 | 0.8700 | 831,600 |
Feb 06, 2024 | 0.8330 | 0.8700 | 0.8320 | 0.8650 | 0.8650 | 240,600 |
Feb 05, 2024 | 0.8210 | 0.8570 | 0.7820 | 0.8330 | 0.8330 | 237,100 |
Feb 02, 2024 | 0.8110 | 0.8690 | 0.7730 | 0.8300 | 0.8300 | 306,300 |
Feb 01, 2024 | 0.9000 | 0.9200 | 0.7610 | 0.8290 | 0.8290 | 437,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |