Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7100 | 0.7210 | 0.6907 | 0.7000 | 0.7000 | 27,591 |
Mar 27, 2024 | 0.6760 | 0.7200 | 0.6750 | 0.7100 | 0.7100 | 167,400 |
Mar 26, 2024 | 0.6510 | 0.7100 | 0.6500 | 0.7010 | 0.7010 | 87,100 |
Mar 25, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 192,400 |
Mar 22, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 732,600 |
Mar 21, 2024 | 0.7050 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 123,100 |
Mar 20, 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7210 | 0.7210 | 53,500 |
Mar 19, 2024 | 0.7300 | 0.7530 | 0.7200 | 0.7300 | 0.7300 | 31,100 |
Mar 18, 2024 | 0.7190 | 0.7450 | 0.7050 | 0.7350 | 0.7350 | 260,700 |
Mar 15, 2024 | 0.7300 | 0.7340 | 0.7050 | 0.7150 | 0.7150 | 116,200 |
Mar 14, 2024 | 0.7520 | 0.7700 | 0.7000 | 0.7340 | 0.7340 | 265,700 |
Mar 13, 2024 | 0.7670 | 0.7780 | 0.7230 | 0.7550 | 0.7550 | 209,000 |
Mar 12, 2024 | 0.8000 | 0.8000 | 0.7350 | 0.7590 | 0.7590 | 192,400 |
Mar 11, 2024 | 0.8200 | 0.8300 | 0.7810 | 0.7810 | 0.7810 | 115,100 |
Mar 08, 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 62,600 |
Mar 07, 2024 | 0.8500 | 0.8610 | 0.8100 | 0.8600 | 0.8600 | 296,200 |
Mar 06, 2024 | 0.8200 | 0.8600 | 0.7700 | 0.8500 | 0.8500 | 198,600 |
Mar 05, 2024 | 0.7350 | 0.8500 | 0.7200 | 0.8240 | 0.8240 | 1,986,700 |
Mar 04, 2024 | 0.8780 | 0.8990 | 0.8500 | 0.8500 | 0.8500 | 73,600 |
Mar 01, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 60,500 |
Feb 29, 2024 | 0.8800 | 0.9240 | 0.8700 | 0.8700 | 0.8700 | 49,300 |
Feb 28, 2024 | 0.9400 | 0.9910 | 0.8750 | 0.9030 | 0.9030 | 111,500 |
Feb 27, 2024 | 1.0000 | 1.0300 | 0.9430 | 0.9430 | 0.9430 | 203,300 |
Feb 26, 2024 | 1.0500 | 1.0800 | 0.9600 | 0.9600 | 0.9600 | 280,000 |
Feb 23, 2024 | 0.9600 | 0.9850 | 0.9130 | 0.9600 | 0.9600 | 37,400 |
Feb 22, 2024 | 1.0500 | 1.0500 | 0.9350 | 0.9670 | 0.9670 | 112,200 |
Feb 21, 2024 | 0.8850 | 1.0900 | 0.8850 | 1.0600 | 1.0600 | 174,200 |
Feb 20, 2024 | 0.8230 | 0.9200 | 0.8230 | 0.8950 | 0.8950 | 196,900 |
Feb 16, 2024 | 0.8400 | 0.8600 | 0.8310 | 0.8350 | 0.8350 | 25,600 |
Feb 15, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8450 | 0.8450 | 25,100 |
Feb 14, 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 45,300 |
Feb 13, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8350 | 0.8350 | 19,700 |
Feb 12, 2024 | 0.8340 | 0.8800 | 0.8300 | 0.8690 | 0.8690 | 23,600 |
Feb 09, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8590 | 0.8590 | 16,000 |
Feb 08, 2024 | 0.8300 | 0.8430 | 0.8250 | 0.8300 | 0.8300 | 75,800 |
Feb 07, 2024 | 0.8350 | 0.8650 | 0.8200 | 0.8350 | 0.8350 | 34,100 |
Feb 06, 2024 | 0.8150 | 0.8850 | 0.8150 | 0.8330 | 0.8330 | 57,600 |
Feb 05, 2024 | 0.8100 | 0.8410 | 0.8100 | 0.8100 | 0.8100 | 20,300 |
Feb 02, 2024 | 0.8200 | 0.8330 | 0.8110 | 0.8110 | 0.8110 | 37,700 |
Feb 01, 2024 | 0.8600 | 0.8600 | 0.8260 | 0.8260 | 0.8260 | 24,000 |
Jan 31, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 35,600 |
Jan 30, 2024 | 0.8250 | 0.8800 | 0.8250 | 0.8460 | 0.8460 | 47,500 |
Jan 29, 2024 | 0.8250 | 0.8790 | 0.8250 | 0.8450 | 0.8450 | 21,500 |
Jan 26, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8470 | 0.8470 | 12,100 |
Jan 25, 2024 | 0.8220 | 0.8570 | 0.8220 | 0.8220 | 0.8220 | 34,000 |
Jan 24, 2024 | 0.8400 | 0.8660 | 0.8220 | 0.8240 | 0.8240 | 34,600 |
Jan 23, 2024 | 0.8200 | 0.8710 | 0.8200 | 0.8660 | 0.8660 | 27,800 |
Jan 22, 2024 | 0.8670 | 0.8800 | 0.8130 | 0.8200 | 0.8200 | 116,200 |
Jan 19, 2024 | 0.8600 | 0.8900 | 0.8560 | 0.8760 | 0.8760 | 12,200 |
Jan 18, 2024 | 0.8800 | 0.8900 | 0.8340 | 0.8600 | 0.8600 | 135,400 |
Jan 17, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8730 | 0.8730 | 69,600 |
Jan 16, 2024 | 0.9200 | 0.9500 | 0.8920 | 0.9110 | 0.9110 | 51,000 |
Jan 12, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9310 | 0.9310 | 32,100 |
Jan 11, 2024 | 0.9450 | 1.0200 | 0.9000 | 0.9300 | 0.9300 | 121,300 |
Jan 10, 2024 | 1.0300 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 66,600 |
Jan 09, 2024 | 0.9300 | 1.0400 | 0.8900 | 1.0100 | 1.0100 | 193,300 |
Jan 08, 2024 | 0.9100 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 48,200 |
Jan 05, 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9090 | 0.9090 | 39,700 |
Jan 04, 2024 | 0.9250 | 0.9250 | 0.8700 | 0.9100 | 0.9100 | 95,600 |
Jan 03, 2024 | 0.9000 | 0.9320 | 0.9000 | 0.9230 | 0.9230 | 70,100 |
Jan 02, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 63,700 |
Dec 29, 2023 | 0.9660 | 0.9700 | 0.9010 | 0.9200 | 0.9200 | 51,800 |
Dec 28, 2023 | 0.8900 | 0.9480 | 0.8500 | 0.9200 | 0.9200 | 220,700 |
Dec 27, 2023 | 0.9300 | 0.9550 | 0.9000 | 0.9120 | 0.9120 | 71,100 |
Dec 26, 2023 | 0.9200 | 0.9650 | 0.9100 | 0.9470 | 0.9470 | 44,300 |
Dec 22, 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 179,000 |
Dec 21, 2023 | 0.9540 | 0.9800 | 0.9510 | 0.9690 | 0.9690 | 62,300 |
Dec 20, 2023 | 0.9500 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 37,100 |
Dec 19, 2023 | 0.9600 | 1.0180 | 0.9500 | 0.9600 | 0.9600 | 89,200 |
Dec 18, 2023 | 0.9800 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 60,500 |
Dec 15, 2023 | 1.0000 | 1.0500 | 0.9950 | 1.0100 | 1.0100 | 39,900 |
Dec 14, 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 52,400 |
Dec 13, 2023 | 0.9600 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 82,800 |
Dec 12, 2023 | 0.9750 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 55,000 |
Dec 11, 2023 | 1.0300 | 1.0450 | 0.9400 | 1.0000 | 1.0000 | 134,700 |
Dec 08, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0540 | 1.0540 | 50,800 |
Dec 07, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 67,700 |
Dec 06, 2023 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 142,400 |
Dec 05, 2023 | 1.0400 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 93,500 |
Dec 04, 2023 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 156,200 |
Dec 01, 2023 | 1.0100 | 1.0990 | 1.0100 | 1.0500 | 1.0500 | 101,800 |
Nov 30, 2023 | 1.0500 | 1.0880 | 1.0200 | 1.0500 | 1.0500 | 64,300 |
Nov 29, 2023 | 1.1700 | 1.1800 | 1.0100 | 1.0500 | 1.0500 | 231,400 |
Nov 28, 2023 | 1.2800 | 1.2800 | 1.1400 | 1.1800 | 1.1800 | 131,200 |
Nov 27, 2023 | 1.3300 | 1.3800 | 1.2100 | 1.2600 | 1.2600 | 341,600 |
Nov 24, 2023 | 1.3800 | 1.4800 | 1.2500 | 1.2500 | 1.2500 | 594,400 |
Nov 22, 2023 | 1.4300 | 1.4300 | 1.2310 | 1.3100 | 1.3100 | 270,000 |
Nov 21, 2023 | 1.2800 | 1.5000 | 1.2500 | 1.3500 | 1.3500 | 1,108,800 |
Nov 20, 2023 | 1.1600 | 1.3270 | 1.1500 | 1.2700 | 1.2700 | 199,600 |
Nov 17, 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 132,500 |
Nov 16, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 52,300 |
Nov 15, 2023 | 1.0800 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 64,700 |
Nov 14, 2023 | 1.0400 | 1.1100 | 1.0280 | 1.0900 | 1.0900 | 56,900 |
Nov 13, 2023 | 1.0500 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 81,700 |
Nov 10, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 28,100 |
Nov 09, 2023 | 1.0500 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 42,600 |
Nov 08, 2023 | 1.0500 | 1.0800 | 1.0250 | 1.0700 | 1.0700 | 69,200 |
Nov 07, 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0320 | 1.0320 | 40,300 |
Nov 06, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 34,000 |
Nov 03, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 24,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |