Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.6100 | 0.6930 | 0.5700 | 0.5930 | 0.5930 | 313,500 |
Apr 23, 2024 | 0.6370 | 0.6730 | 0.6100 | 0.6200 | 0.6200 | 30,000 |
Apr 22, 2024 | 0.6800 | 0.6850 | 0.6430 | 0.6430 | 0.6430 | 29,400 |
Apr 19, 2024 | 0.6610 | 0.7000 | 0.6550 | 0.6600 | 0.6600 | 21,300 |
Apr 18, 2024 | 0.6510 | 0.7000 | 0.6500 | 0.6820 | 0.6820 | 72,800 |
Apr 17, 2024 | 0.6200 | 0.7320 | 0.6200 | 0.6330 | 0.6330 | 26,300 |
Apr 16, 2024 | 0.6420 | 0.6900 | 0.6000 | 0.6500 | 0.6500 | 48,000 |
Apr 15, 2024 | 0.7010 | 0.7010 | 0.6500 | 0.6690 | 0.6690 | 110,300 |
Apr 12, 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7000 | 0.7000 | 142,300 |
Apr 11, 2024 | 0.7340 | 0.7770 | 0.6860 | 0.7200 | 0.7200 | 133,500 |
Apr 10, 2024 | 0.7350 | 0.7600 | 0.7350 | 0.7490 | 0.7490 | 32,700 |
Apr 09, 2024 | 0.7410 | 0.7850 | 0.7380 | 0.7580 | 0.7580 | 105,700 |
Apr 08, 2024 | 0.7800 | 0.7900 | 0.7420 | 0.7570 | 0.7570 | 88,900 |
Apr 05, 2024 | 0.7550 | 0.7790 | 0.7500 | 0.7550 | 0.7550 | 79,700 |
Apr 04, 2024 | 0.8200 | 0.8600 | 0.7500 | 0.7780 | 0.7780 | 181,100 |
Apr 03, 2024 | 0.7670 | 0.8050 | 0.7600 | 0.7970 | 0.7970 | 79,200 |
Apr 02, 2024 | 0.8180 | 0.8180 | 0.7540 | 0.7890 | 0.7890 | 78,800 |
Apr 01, 2024 | 0.8300 | 0.8600 | 0.8030 | 0.8140 | 0.8140 | 19,400 |
Mar 28, 2024 | 0.8170 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 22,400 |
Mar 27, 2024 | 0.8160 | 0.8350 | 0.7750 | 0.8240 | 0.8240 | 47,200 |
Mar 26, 2024 | 0.8820 | 0.9020 | 0.8000 | 0.8010 | 0.8010 | 61,700 |
Mar 25, 2024 | 0.9000 | 0.9390 | 0.8700 | 0.8710 | 0.8710 | 93,300 |
Mar 22, 2024 | 0.9300 | 0.9770 | 0.8630 | 0.8900 | 0.8900 | 116,100 |
Mar 21, 2024 | 0.9900 | 1.0100 | 0.9300 | 0.9470 | 0.9470 | 419,200 |
Mar 20, 2024 | 0.9600 | 0.9930 | 0.9300 | 0.9500 | 0.9500 | 35,200 |
Mar 19, 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 59,600 |
Mar 18, 2024 | 1.0400 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 109,200 |
Mar 15, 2024 | 1.0300 | 1.1100 | 0.8700 | 1.1100 | 1.1100 | 436,400 |
Mar 14, 2024 | 0.9600 | 1.2100 | 0.9000 | 0.9840 | 0.9840 | 1,071,300 |
Mar 13, 2024 | 1.0200 | 1.0350 | 0.9060 | 0.9600 | 0.9600 | 371,900 |
Mar 12, 2024 | 1.0800 | 1.1600 | 1.0150 | 1.0800 | 1.0800 | 374,600 |
Mar 11, 2024 | 1.1500 | 1.2400 | 1.0100 | 1.0800 | 1.0800 | 1,018,500 |
Mar 08, 2024 | 1.1600 | 1.3000 | 1.0600 | 1.0700 | 1.0700 | 1,270,100 |
Mar 07, 2024 | 0.9130 | 1.6100 | 0.9130 | 1.2700 | 1.2700 | 32,935,800 |
Mar 06, 2024 | 0.7780 | 0.7780 | 0.7410 | 0.7700 | 0.7700 | 28,300 |
Mar 05, 2024 | 0.7780 | 0.7800 | 0.7410 | 0.7410 | 0.7410 | 34,700 |
Mar 04, 2024 | 0.8000 | 0.8100 | 0.7300 | 0.7650 | 0.7650 | 70,900 |
Mar 01, 2024 | 0.7810 | 0.8100 | 0.7500 | 0.8080 | 0.8080 | 37,500 |
Feb 29, 2024 | 0.7900 | 0.8200 | 0.7750 | 0.7980 | 0.7980 | 19,400 |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7450 | 0.7800 | 0.7800 | 45,200 |
Feb 27, 2024 | 0.7400 | 0.8100 | 0.7310 | 0.7770 | 0.7770 | 25,500 |
Feb 26, 2024 | 0.7670 | 0.7750 | 0.7400 | 0.7580 | 0.7580 | 15,100 |
Feb 23, 2024 | 0.7700 | 0.7770 | 0.7270 | 0.7770 | 0.7770 | 22,400 |
Feb 22, 2024 | 0.8000 | 0.8000 | 0.7250 | 0.7250 | 0.7250 | 64,400 |
Feb 21, 2024 | 0.7990 | 0.8150 | 0.7520 | 0.8030 | 0.8030 | 15,100 |
Feb 20, 2024 | 0.8900 | 0.8900 | 0.7820 | 0.8260 | 0.8260 | 42,500 |
Feb 16, 2024 | 0.8700 | 0.8700 | 0.7950 | 0.8130 | 0.8130 | 40,800 |
Feb 15, 2024 | 0.8400 | 0.8400 | 0.7650 | 0.8120 | 0.8120 | 47,700 |
Feb 14, 2024 | 0.7700 | 0.8490 | 0.7670 | 0.8160 | 0.8160 | 31,800 |
Feb 13, 2024 | 0.8100 | 0.8500 | 0.7270 | 0.7500 | 0.7500 | 56,000 |
Feb 12, 2024 | 0.7500 | 0.8190 | 0.7300 | 0.7890 | 0.7890 | 41,700 |
Feb 09, 2024 | 0.7750 | 0.8000 | 0.7230 | 0.7680 | 0.7680 | 21,000 |
Feb 08, 2024 | 0.7400 | 0.7990 | 0.6900 | 0.7990 | 0.7990 | 66,700 |
Feb 07, 2024 | 0.7400 | 0.7650 | 0.7050 | 0.7320 | 0.7320 | 66,300 |
Feb 06, 2024 | 0.7100 | 0.7690 | 0.6940 | 0.7400 | 0.7400 | 65,700 |
Feb 05, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7130 | 0.7130 | 40,100 |
Feb 02, 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7260 | 0.7260 | 24,000 |
Feb 01, 2024 | 0.7530 | 0.7680 | 0.7200 | 0.7490 | 0.7490 | 24,300 |
Jan 31, 2024 | 0.8050 | 0.8180 | 0.7000 | 0.7750 | 0.7750 | 71,500 |
Jan 30, 2024 | 0.8000 | 0.8510 | 0.8000 | 0.8100 | 0.8100 | 35,700 |
Jan 29, 2024 | 0.7900 | 0.8610 | 0.7900 | 0.8300 | 0.8300 | 101,100 |
Jan 26, 2024 | 0.8400 | 0.9000 | 0.7810 | 0.7910 | 0.7910 | 59,100 |
Jan 25, 2024 | 0.8310 | 0.8650 | 0.8300 | 0.8430 | 0.8430 | 25,400 |
Jan 24, 2024 | 0.8820 | 0.9300 | 0.7800 | 0.8400 | 0.8400 | 94,400 |
Jan 23, 2024 | 0.8300 | 0.9300 | 0.8120 | 0.8990 | 0.8990 | 132,700 |
Jan 22, 2024 | 0.8180 | 0.9800 | 0.7200 | 0.8660 | 0.8660 | 983,700 |
Jan 19, 2024 | 0.8160 | 0.8460 | 0.7600 | 0.7600 | 0.7600 | 46,300 |
Jan 18, 2024 | 0.9120 | 0.9280 | 0.7600 | 0.8400 | 0.8400 | 141,300 |
Jan 17, 2024 | 1.0900 | 1.0900 | 0.9120 | 0.9120 | 0.9120 | 310,200 |
Jan 16, 2024 | 1.0500 | 1.3300 | 0.9800 | 1.1300 | 1.1300 | 1,159,000 |
Jan 12, 2024 | 1.0800 | 1.1480 | 1.0600 | 1.0900 | 1.0900 | 35,500 |
Jan 11, 2024 | 1.1700 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 184,400 |
Jan 10, 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 36,900 |
Jan 09, 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 57,800 |
Jan 08, 2024 | 1.1200 | 1.2100 | 1.0810 | 1.1700 | 1.1700 | 44,800 |
Jan 05, 2024 | 1.1340 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 26,000 |
Jan 04, 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 25,900 |
Jan 03, 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 24,200 |
Jan 02, 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 103,500 |
Dec 29, 2023 | 1.2000 | 1.2350 | 1.1000 | 1.1300 | 1.1300 | 85,300 |
Dec 28, 2023 | 1.1600 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 263,000 |
Dec 27, 2023 | 1.1300 | 1.1650 | 1.0700 | 1.1500 | 1.1500 | 93,100 |
Dec 26, 2023 | 1.0800 | 1.2300 | 1.0600 | 1.1230 | 1.1230 | 196,400 |
Dec 22, 2023 | 1.1600 | 1.3500 | 1.0700 | 1.2000 | 1.2000 | 927,700 |
Dec 21, 2023 | 0.8370 | 1.5400 | 0.8000 | 1.3100 | 1.3100 | 5,554,400 |
Dec 20, 2023 | 0.8600 | 0.8950 | 0.8310 | 0.8370 | 0.8370 | 39,100 |
Dec 19, 2023 | 0.8540 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 46,100 |
Dec 18, 2023 | 0.8600 | 0.9200 | 0.8200 | 0.8800 | 0.8800 | 51,000 |
Dec 15, 2023 | 0.9200 | 0.9430 | 0.8800 | 0.8900 | 0.8900 | 42,200 |
Dec 14, 2023 | 0.8600 | 0.9070 | 0.8600 | 0.8980 | 0.8980 | 48,700 |
Dec 13, 2023 | 0.9300 | 0.9660 | 0.8330 | 0.8660 | 0.8660 | 94,500 |
Dec 12, 2023 | 0.9900 | 1.0200 | 0.9310 | 0.9600 | 0.9600 | 35,800 |
Dec 11, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 41,600 |
Dec 08, 2023 | 1.0300 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 59,700 |
Dec 07, 2023 | 1.0400 | 1.1500 | 0.9850 | 1.0100 | 1.0100 | 138,000 |
Dec 06, 2023 | 1.0500 | 1.0790 | 1.0110 | 1.0600 | 1.0600 | 39,200 |
Dec 05, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 34,100 |
Dec 04, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 61,200 |
Dec 01, 2023 | 1.0800 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 60,200 |
Nov 30, 2023 | 1.2700 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 94,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |