Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.0200 | 1.0399 | 0.9900 | 1.0031 | 1.0031 | 37,174 |
May 06, 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 311,700 |
May 03, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 286,700 |
May 02, 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 125,000 |
May 01, 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 237,600 |
Apr 30, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 154,300 |
Apr 29, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 199,600 |
Apr 26, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 120,300 |
Apr 25, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 282,700 |
Apr 24, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 86,500 |
Apr 23, 2024 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 273,800 |
Apr 22, 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 161,600 |
Apr 19, 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 167,000 |
Apr 18, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 218,300 |
Apr 17, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 230,500 |
Apr 16, 2024 | 0.8200 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 334,200 |
Apr 15, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 286,100 |
Apr 12, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 316,100 |
Apr 11, 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 240,200 |
Apr 10, 2024 | 0.9400 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 330,200 |
Apr 09, 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 397,600 |
Apr 08, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 163,300 |
Apr 05, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 184,000 |
Apr 04, 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 296,900 |
Apr 03, 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 192,800 |
Apr 02, 2024 | 1.0400 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 328,600 |
Apr 01, 2024 | 0.9800 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 1,132,000 |
Mar 28, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 461,600 |
Mar 27, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 583,100 |
Mar 26, 2024 | 0.9500 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 549,800 |
Mar 25, 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 543,400 |
Mar 22, 2024 | 0.9900 | 1.0100 | 0.9000 | 0.9400 | 0.9400 | 519,100 |
Mar 21, 2024 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 446,700 |
Mar 20, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 377,900 |
Mar 19, 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 378,300 |
Mar 18, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 309,500 |
Mar 15, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 383,900 |
Mar 14, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 274,000 |
Mar 13, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 273,900 |
Mar 12, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 221,300 |
Mar 11, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 321,700 |
Mar 08, 2024 | 1.0300 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 717,000 |
Mar 07, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 454,100 |
Mar 06, 2024 | 1.0900 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 828,500 |
Mar 05, 2024 | 1.1200 | 1.1700 | 1.0200 | 1.1200 | 1.1200 | 662,600 |
Mar 04, 2024 | 1.1100 | 1.2300 | 1.0600 | 1.1300 | 1.1300 | 1,261,200 |
Mar 01, 2024 | 1.5300 | 1.6000 | 1.0000 | 1.0700 | 1.0700 | 2,780,200 |
Feb 29, 2024 | 1.0400 | 1.7300 | 1.0100 | 1.5800 | 1.5800 | 5,487,900 |
Feb 28, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 455,600 |
Feb 27, 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 429,500 |
Feb 26, 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 596,100 |
Feb 23, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 181,200 |
Feb 22, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 192,200 |
Feb 21, 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 290,600 |
Feb 20, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 281,700 |
Feb 16, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 218,000 |
Feb 15, 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 454,100 |
Feb 14, 2024 | 1.0400 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 293,700 |
Feb 13, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 236,000 |
Feb 12, 2024 | 1.0600 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 561,600 |
Feb 09, 2024 | 1.0300 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 352,800 |
Feb 08, 2024 | 0.9500 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 392,100 |
Feb 07, 2024 | 0.9600 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 234,200 |
Feb 06, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 214,400 |
Feb 05, 2024 | 0.9400 | 0.9900 | 0.9100 | 0.9300 | 0.9300 | 268,700 |
Feb 02, 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 217,100 |
Feb 01, 2024 | 0.9700 | 1.0200 | 0.9300 | 0.9700 | 0.9700 | 437,200 |
Jan 31, 2024 | 1.0500 | 1.0700 | 0.9600 | 0.9900 | 0.9900 | 532,600 |
Jan 30, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 290,400 |
Jan 29, 2024 | 1.0600 | 1.1500 | 1.0000 | 1.0900 | 1.0900 | 752,300 |
Jan 26, 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0400 | 1.0400 | 554,800 |
Jan 25, 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 173,100 |
Jan 24, 2024 | 1.2000 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 697,500 |
Jan 23, 2024 | 1.1400 | 1.1800 | 1.0800 | 1.1700 | 1.1700 | 281,400 |
Jan 22, 2024 | 1.2300 | 1.2300 | 1.0500 | 1.1400 | 1.1400 | 584,500 |
Jan 19, 2024 | 1.1700 | 1.2600 | 1.0300 | 1.2200 | 1.2200 | 635,200 |
Jan 18, 2024 | 1.3200 | 1.3300 | 1.0700 | 1.1400 | 1.1400 | 620,200 |
Jan 17, 2024 | 1.5300 | 1.5300 | 1.2700 | 1.2800 | 1.2800 | 730,100 |
Jan 16, 2024 | 1.7200 | 1.7200 | 1.5400 | 1.5500 | 1.5500 | 320,200 |
Jan 12, 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6400 | 1.6400 | 275,700 |
Jan 11, 2024 | 1.8900 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 192,900 |
Jan 10, 2024 | 2.1100 | 2.1100 | 1.8800 | 1.8900 | 1.8900 | 182,000 |
Jan 09, 2024 | 2.0300 | 2.1200 | 1.9900 | 2.0900 | 2.0900 | 102,200 |
Jan 08, 2024 | 2.0800 | 2.1100 | 1.9700 | 2.0500 | 2.0500 | 252,900 |
Jan 05, 2024 | 1.8700 | 2.0700 | 1.8600 | 2.0600 | 2.0600 | 268,900 |
Jan 04, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 152,400 |
Jan 03, 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8300 | 1.8300 | 214,800 |
Jan 02, 2024 | 2.0100 | 2.1300 | 1.9200 | 1.9700 | 1.9700 | 353,000 |
Dec 29, 2023 | 2.1700 | 2.3300 | 1.9800 | 1.9900 | 1.9900 | 686,400 |
Dec 28, 2023 | 2.0800 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 418,900 |
Dec 27, 2023 | 1.9300 | 2.1100 | 1.8600 | 2.0700 | 2.0700 | 365,000 |
Dec 26, 2023 | 1.8700 | 2.0500 | 1.8600 | 1.8600 | 1.8600 | 303,300 |
Dec 22, 2023 | 1.8300 | 1.9400 | 1.7400 | 1.8900 | 1.8900 | 327,300 |
Dec 21, 2023 | 1.6400 | 1.8500 | 1.6400 | 1.8200 | 1.8200 | 507,200 |
Dec 20, 2023 | 1.6300 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 252,900 |
Dec 19, 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 190,000 |
Dec 18, 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 173,300 |
Dec 15, 2023 | 1.6400 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 127,200 |
Dec 14, 2023 | 1.5900 | 1.7500 | 1.5900 | 1.6300 | 1.6300 | 365,100 |
Dec 13, 2023 | 1.5400 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 205,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |