Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 72,555 |
May 14, 2024 | 0.9500 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 215,583 |
May 13, 2024 | 1.0500 | 1.0500 | 0.9400 | 0.9600 | 0.9600 | 145,681 |
May 10, 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 119,745 |
May 09, 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 344,272 |
May 08, 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 239,690 |
May 07, 2024 | 1.0400 | 1.0500 | 0.9300 | 0.9600 | 0.9600 | 376,007 |
May 06, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 91,707 |
May 03, 2024 | 1.0300 | 1.0500 | 0.9750 | 1.0000 | 1.0000 | 191,235 |
May 02, 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 207,249 |
May 01, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 172,258 |
Apr 30, 2024 | 1.1000 | 1.1700 | 1.0400 | 1.0400 | 1.0400 | 330,046 |
Apr 29, 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0900 | 1.0900 | 514,873 |
Apr 26, 2024 | 1.1500 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 179,351 |
Apr 25, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 127,685 |
Apr 24, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 223,629 |
Apr 23, 2024 | 1.1600 | 1.2000 | 1.1250 | 1.1300 | 1.1300 | 253,770 |
Apr 22, 2024 | 1.1300 | 1.1700 | 1.0950 | 1.1600 | 1.1600 | 537,846 |
Apr 19, 2024 | 1.0800 | 1.1800 | 1.0650 | 1.1200 | 1.1200 | 314,107 |
Apr 18, 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 378,288 |
Apr 17, 2024 | 1.2700 | 1.2800 | 1.0300 | 1.1400 | 1.1400 | 986,931 |
Apr 16, 2024 | 1.3500 | 1.3800 | 1.2050 | 1.2800 | 1.2800 | 827,916 |
Apr 15, 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 1,691,489 |
Apr 12, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 416,166 |
Apr 11, 2024 | 1.1500 | 1.1750 | 1.0900 | 1.1500 | 1.1500 | 936,504 |
Apr 10, 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 546,759 |
Apr 09, 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 354,394 |
Apr 08, 2024 | 1.0100 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 560,272 |
Apr 05, 2024 | 0.9600 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 279,453 |
Apr 04, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 108,126 |
Apr 03, 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 368,460 |
Apr 02, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 202,131 |
Apr 01, 2024 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 65,136 |
Mar 28, 2024 | 0.9600 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 114,532 |
Mar 27, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 55,423 |
Mar 26, 2024 | 0.9600 | 0.9900 | 0.9050 | 0.9200 | 0.9200 | 124,100 |
Mar 25, 2024 | 0.9900 | 1.0000 | 0.9050 | 0.9500 | 0.9500 | 212,155 |
Mar 22, 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 338,143 |
Mar 21, 2024 | 1.2100 | 1.2400 | 1.0100 | 1.0300 | 1.0300 | 647,525 |
Mar 20, 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2700 | 1.2700 | 417,206 |
Mar 19, 2024 | 1.1000 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 609,895 |
Mar 18, 2024 | 1.0600 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 23,643 |
Mar 15, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 28,950 |
Mar 14, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 135,403 |
Mar 13, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 109,440 |
Mar 12, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 72,068 |
Mar 11, 2024 | 1.1400 | 1.1450 | 1.0600 | 1.1450 | 1.1450 | 89,900 |
Mar 08, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 97,734 |
Mar 07, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 201,267 |
Mar 06, 2024 | 1.0200 | 1.1700 | 1.0200 | 1.1600 | 1.1600 | 938,276 |
Mar 05, 2024 | 0.9500 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 588,030 |
Mar 04, 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 337,950 |
Mar 01, 2024 | 0.8500 | 1.0500 | 0.8300 | 1.0400 | 1.0400 | 1,132,572 |
Feb 29, 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8800 | 0.8800 | 163,039 |
Feb 28, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 82,560 |
Feb 27, 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 17,000 |
Feb 26, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 34,500 |
Feb 23, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 30,434 |
Feb 22, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 42,000 |
Feb 21, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 42,502 |
Feb 20, 2024 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 102,099 |
Feb 16, 2024 | 0.8600 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 59,400 |
Feb 15, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 42,108 |
Feb 14, 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 129,738 |
Feb 13, 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 74,675 |
Feb 12, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 91,575 |
Feb 09, 2024 | 0.9100 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 237,689 |
Feb 08, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 81,003 |
Feb 07, 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 67,198 |
Feb 06, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 133,354 |
Feb 05, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 91,008 |
Feb 02, 2024 | 0.9600 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 54,450 |
Feb 01, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 86,000 |
Jan 31, 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9900 | 0.9900 | 405,411 |
Jan 30, 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 601,820 |
Jan 29, 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8600 | 0.8600 | 290,784 |
Jan 26, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 68,189 |
Jan 25, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 6,325 |
Jan 24, 2024 | 0.9200 | 0.9200 | 0.8300 | 0.8800 | 0.8800 | 92,345 |
Jan 23, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 449,111 |
Jan 22, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 107,753 |
Jan 19, 2024 | 0.9600 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 346,706 |
Jan 18, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 150,668 |
Jan 17, 2024 | 0.9300 | 1.0100 | 0.9000 | 0.9800 | 0.9800 | 186,916 |
Jan 16, 2024 | 0.9500 | 1.0000 | 0.8800 | 0.8900 | 0.8900 | 313,370 |
Jan 15, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 95,590 |
Jan 12, 2024 | 0.9400 | 1.0400 | 0.9400 | 1.0000 | 1.0000 | 413,554 |
Jan 11, 2024 | 0.9000 | 0.9700 | 0.8800 | 0.9700 | 0.9700 | 281,672 |
Jan 10, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 185,179 |
Jan 09, 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 149,893 |
Jan 08, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 88,242 |
Jan 05, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 75,463 |
Jan 04, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 42,453 |
Jan 03, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 116,513 |
Jan 02, 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 152,614 |
Dec 29, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 156,237 |
Dec 28, 2023 | 0.8900 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 196,140 |
Dec 27, 2023 | 0.9000 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 133,876 |
Dec 22, 2023 | 0.9100 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 159,866 |
Dec 21, 2023 | 0.9100 | 0.9400 | 0.8500 | 0.9100 | 0.9100 | 235,657 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |