Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8660 | 0.8720 | 0.8420 | 0.8540 | 0.8540 | 404,440 |
Apr 25, 2024 | 0.8460 | 0.8620 | 0.8425 | 0.8600 | 0.8600 | 142,862 |
Apr 24, 2024 | 0.8420 | 0.8660 | 0.8360 | 0.8610 | 0.8610 | 195,570 |
Apr 23, 2024 | 0.8660 | 0.8660 | 0.8574 | 0.8580 | 0.8580 | 149,452 |
Apr 22, 2024 | 0.8420 | 0.8640 | 0.8420 | 0.8420 | 0.8420 | 112,991 |
Apr 19, 2024 | 0.8560 | 0.8640 | 0.8400 | 0.8400 | 0.8400 | 883,717 |
Apr 18, 2024 | 0.8360 | 0.8570 | 0.8200 | 0.8500 | 0.8500 | 337,741 |
Apr 17, 2024 | 0.8160 | 0.8440 | 0.8160 | 0.8200 | 0.8200 | 296,085 |
Apr 16, 2024 | 0.8280 | 0.8700 | 0.8180 | 0.8180 | 0.8180 | 232,612 |
Apr 15, 2024 | 0.8580 | 0.8680 | 0.8380 | 0.8420 | 0.8420 | 261,508 |
Apr 12, 2024 | 0.8600 | 0.8780 | 0.8380 | 0.8380 | 0.8380 | 171,677 |
Apr 11, 2024 | 0.8380 | 0.8840 | 0.8380 | 0.8380 | 0.8380 | 113,136 |
Apr 10, 2024 | 0.8500 | 0.8640 | 0.8400 | 0.8480 | 0.8480 | 236,087 |
Apr 09, 2024 | 0.8500 | 0.8900 | 0.8480 | 0.8480 | 0.8480 | 396,152 |
Apr 08, 2024 | 0.8660 | 0.8760 | 0.8500 | 0.8640 | 0.8640 | 107,107 |
Apr 05, 2024 | 0.8790 | 0.8900 | 0.8660 | 0.8660 | 0.8660 | 91,123 |
Apr 04, 2024 | 0.8600 | 0.8900 | 0.8660 | 0.8660 | 0.8660 | 217,595 |
Apr 03, 2024 | 0.8600 | 0.8960 | 0.8540 | 0.8620 | 0.8620 | 55,210 |
Apr 02, 2024 | 0.8500 | 0.8960 | 0.8480 | 0.8480 | 0.8480 | 1,038,686 |
Mar 28, 2024 | 0.8600 | 0.8800 | 0.8540 | 0.8540 | 0.8540 | 248,330 |
Mar 27, 2024 | 0.8680 | 0.8800 | 0.8480 | 0.8480 | 0.8480 | 120,023 |
Mar 26, 2024 | 0.8760 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 184,647 |
Mar 25, 2024 | 0.8740 | 0.8960 | 0.8520 | 0.8600 | 0.8600 | 458,184 |
Mar 22, 2024 | 0.8600 | 0.8940 | 0.8540 | 0.8560 | 0.8560 | 213,609 |
Mar 21, 2024 | 0.8700 | 0.8960 | 0.8520 | 0.8600 | 0.8600 | 77,888 |
Mar 20, 2024 | 0.8660 | 0.8660 | 0.8500 | 0.8640 | 0.8640 | 299,118 |
Mar 19, 2024 | 0.8640 | 0.9080 | 0.8597 | 0.8600 | 0.8600 | 394,067 |
Mar 18, 2024 | 0.8800 | 0.9160 | 0.8720 | 0.8720 | 0.8720 | 408,117 |
Mar 15, 2024 | 0.8760 | 0.9160 | 0.8720 | 0.8720 | 0.8720 | 110,667 |
Mar 14, 2024 | 0.9160 | 0.9161 | 0.8740 | 0.9160 | 0.9160 | 88,146 |
Mar 13, 2024 | 0.8800 | 0.9000 | 0.8760 | 0.8820 | 0.8820 | 158,479 |
Mar 12, 2024 | 0.8800 | 0.9160 | 0.8740 | 0.8800 | 0.8800 | 468,603 |
Mar 11, 2024 | 0.9000 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 163,685 |
Mar 08, 2024 | 0.8900 | 0.9160 | 0.8760 | 0.9040 | 0.9040 | 98,088 |
Mar 07, 2024 | 0.9140 | 0.9160 | 0.8720 | 0.8720 | 0.8720 | 274,982 |
Mar 06, 2024 | 0.8920 | 0.9140 | 0.8720 | 0.9040 | 0.9040 | 98,903 |
Mar 05, 2024 | 0.8760 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 198,503 |
Mar 04, 2024 | 0.9020 | 0.9140 | 0.8720 | 0.8720 | 0.8720 | 154,236 |
Mar 01, 2024 | 0.8900 | 0.9140 | 0.8780 | 0.9040 | 0.9040 | 165,437 |
Feb 29, 2024 | 0.8700 | 0.9100 | 0.8600 | 0.9020 | 0.9020 | 2,013,527 |
Feb 28, 2024 | 0.8680 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 478,624 |
Feb 27, 2024 | 0.8460 | 0.8800 | 0.8370 | 0.8680 | 0.8680 | 187,976 |
Feb 26, 2024 | 0.8600 | 0.8900 | 0.8460 | 0.8560 | 0.8560 | 383,674 |
Feb 23, 2024 | 0.8700 | 0.8960 | 0.8640 | 0.8660 | 0.8660 | 1,558,077 |
Feb 22, 2024 | 0.8800 | 0.9040 | 0.8480 | 0.8870 | 0.8870 | 334,456 |
Feb 21, 2024 | 0.8540 | 0.8800 | 0.8420 | 0.8750 | 0.8750 | 366,723 |
Feb 20, 2024 | 0.8620 | 0.8680 | 0.8420 | 0.8650 | 0.8650 | 330,220 |
Feb 19, 2024 | 0.8600 | 0.8720 | 0.8400 | 0.8600 | 0.8600 | 189,913 |
Feb 16, 2024 | 0.8640 | 0.8740 | 0.8400 | 0.8600 | 0.8600 | 109,576 |
Feb 15, 2024 | 0.8420 | 0.8720 | 0.8400 | 0.8600 | 0.8600 | 166,707 |
Feb 14, 2024 | 0.8640 | 0.8640 | 0.8400 | 0.8520 | 0.8520 | 867,898 |
Feb 13, 2024 | 0.8600 | 0.8860 | 0.8500 | 0.8550 | 0.8550 | 402,592 |
Feb 12, 2024 | 0.8800 | 0.8800 | 0.8580 | 0.8640 | 0.8640 | 234,467 |
Feb 09, 2024 | 0.8640 | 0.8860 | 0.8589 | 0.8660 | 0.8660 | 548,322 |
Feb 08, 2024 | 0.8820 | 0.8940 | 0.8600 | 0.8730 | 0.8730 | 219,895 |
Feb 08, 2024 | 0.01605 Dividend | |||||
Feb 07, 2024 | 0.8880 | 0.9040 | 0.8873 | 0.8960 | 0.8800 | 251,076 |
Feb 06, 2024 | 0.8960 | 0.9060 | 0.8900 | 0.8950 | 0.8790 | 585,664 |
Feb 05, 2024 | 0.8940 | 0.9180 | 0.8940 | 0.8940 | 0.8780 | 185,097 |
Feb 02, 2024 | 0.9100 | 0.9200 | 0.8950 | 0.8990 | 0.8829 | 405,826 |
Feb 01, 2024 | 0.9160 | 0.9260 | 0.9000 | 0.9130 | 0.8966 | 318,266 |
Jan 31, 2024 | 0.9240 | 0.9260 | 0.9000 | 0.9130 | 0.8966 | 1,038,317 |
Jan 30, 2024 | 0.9180 | 0.9300 | 0.9116 | 0.9150 | 0.8986 | 422,076 |
Jan 29, 2024 | 0.9380 | 0.9500 | 0.9180 | 0.9220 | 0.9055 | 113,050 |
Jan 26, 2024 | 0.9300 | 0.9400 | 0.9240 | 0.9280 | 0.9114 | 134,822 |
Jan 25, 2024 | 0.9360 | 0.9400 | 0.9273 | 0.9300 | 0.9133 | 815,365 |
Jan 24, 2024 | 0.9280 | 0.9360 | 0.9214 | 0.9260 | 0.9094 | 414,676 |
Jan 23, 2024 | 0.9380 | 0.9420 | 0.9200 | 0.9330 | 0.9163 | 626,340 |
Jan 22, 2024 | 0.9360 | 0.9500 | 0.9280 | 0.9350 | 0.9183 | 191,458 |
Jan 19, 2024 | 0.9580 | 0.9700 | 0.9350 | 0.9380 | 0.9212 | 643,516 |
Jan 18, 2024 | 0.9660 | 0.9960 | 0.9580 | 0.9670 | 0.9497 | 213,878 |
Jan 17, 2024 | 0.9620 | 0.9980 | 0.9580 | 0.9820 | 0.9644 | 249,051 |
Jan 16, 2024 | 0.9620 | 0.9780 | 0.9600 | 0.9650 | 0.9477 | 86,035 |
Jan 15, 2024 | 0.9640 | 0.9800 | 0.9600 | 0.9650 | 0.9477 | 189,571 |
Jan 12, 2024 | 0.9720 | 0.9860 | 0.9580 | 0.9580 | 0.9408 | 103,484 |
Jan 11, 2024 | 0.9940 | 0.9980 | 0.9680 | 0.9860 | 0.9683 | 141,635 |
Jan 10, 2024 | 0.9720 | 0.9880 | 0.9688 | 0.9870 | 0.9693 | 355,298 |
Jan 09, 2024 | 0.9960 | 0.9900 | 0.9720 | 0.9810 | 0.9634 | 317,433 |
Jan 08, 2024 | 0.9820 | 1.0150 | 0.9720 | 1.0045 | 0.9865 | 450,874 |
Jan 05, 2024 | 0.9920 | 1.0100 | 0.9800 | 0.9975 | 0.9796 | 218,040 |
Jan 04, 2024 | 0.9820 | 1.0050 | 0.9800 | 0.9975 | 0.9796 | 99,654 |
Jan 03, 2024 | 1.0050 | 1.0100 | 0.9800 | 0.9870 | 0.9693 | 192,291 |
Jan 02, 2024 | 1.0150 | 1.0160 | 1.0000 | 1.0050 | 0.9870 | 205,808 |
Dec 29, 2023 | 1.0150 | 1.0150 | 0.9720 | 1.0005 | 0.9826 | 10,533 |
Dec 28, 2023 | 1.0150 | 1.0150 | 0.9740 | 1.0075 | 0.9895 | 24,026 |
Dec 27, 2023 | 1.0150 | 1.0150 | 0.9740 | 0.9975 | 0.9796 | 189,592 |
Dec 22, 2023 | 1.0150 | 1.0150 | 0.9787 | 0.9935 | 0.9757 | 67,366 |
Dec 21, 2023 | 0.9780 | 1.0100 | 0.9720 | 0.9955 | 0.9777 | 169,407 |
Dec 20, 2023 | 0.9780 | 0.9860 | 0.9780 | 0.9820 | 0.9644 | 494,497 |
Dec 19, 2023 | 0.9820 | 1.0150 | 0.9800 | 0.9820 | 0.9644 | 150,665 |
Dec 18, 2023 | 0.9980 | 1.0150 | 0.9800 | 0.9850 | 0.9674 | 76,081 |
Dec 15, 2023 | 1.0050 | 1.0150 | 0.9780 | 0.9980 | 0.9801 | 90,938 |
Dec 14, 2023 | 0.9980 | 1.0050 | 0.9780 | 0.9900 | 0.9723 | 121,503 |
Dec 13, 2023 | 0.9780 | 0.9980 | 0.9600 | 0.9740 | 0.9566 | 46,756 |
Dec 12, 2023 | 0.9800 | 0.9980 | 0.9680 | 0.9800 | 0.9624 | 358,640 |
Dec 11, 2023 | 0.9800 | 0.9980 | 0.9660 | 0.9780 | 0.9605 | 172,711 |
Dec 08, 2023 | 0.9980 | 0.9980 | 0.9800 | 0.9780 | 0.9605 | 359,164 |
Dec 07, 2023 | 0.9920 | 0.9980 | 0.9860 | 0.9800 | 0.9624 | 1,248,869 |
Dec 06, 2023 | 0.9740 | 0.9958 | 0.9380 | 0.9920 | 0.9742 | 216,173 |
Dec 05, 2023 | 0.9720 | 0.9800 | 0.9520 | 0.9760 | 0.9585 | 279,966 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |