Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.6262 | 0.6499 | 0.6201 | 0.6490 | 0.6490 | 37,782 |
May 08, 2024 | 0.6060 | 0.6370 | 0.6000 | 0.6160 | 0.6160 | 60,100 |
May 07, 2024 | 0.6310 | 0.6790 | 0.6140 | 0.6220 | 0.6220 | 116,200 |
May 06, 2024 | 0.6600 | 0.7050 | 0.6350 | 0.6430 | 0.6430 | 85,000 |
May 03, 2024 | 0.6990 | 0.7000 | 0.6500 | 0.6640 | 0.6640 | 91,700 |
May 02, 2024 | 0.7210 | 0.7700 | 0.6650 | 0.6700 | 0.6700 | 178,200 |
May 01, 2024 | 0.7000 | 0.8600 | 0.6720 | 0.7610 | 0.7610 | 714,700 |
Apr 30, 2024 | 0.6080 | 0.7790 | 0.6080 | 0.7500 | 0.7500 | 817,600 |
Apr 29, 2024 | 0.8300 | 0.8340 | 0.6100 | 0.6710 | 0.6710 | 17,456,900 |
Apr 26, 2024 | 0.6680 | 0.6680 | 0.6200 | 0.6310 | 0.6310 | 78,200 |
Apr 25, 2024 | 0.5880 | 0.6520 | 0.5710 | 0.6270 | 0.6270 | 149,000 |
Apr 24, 2024 | 0.5510 | 0.6100 | 0.5510 | 0.6000 | 0.6000 | 33,300 |
Apr 23, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5510 | 0.5510 | 43,600 |
Apr 22, 2024 | 0.5520 | 0.5700 | 0.5510 | 0.5690 | 0.5690 | 18,900 |
Apr 19, 2024 | 0.5990 | 0.5990 | 0.5690 | 0.5690 | 0.5690 | 12,600 |
Apr 18, 2024 | 0.5900 | 0.6000 | 0.5510 | 0.5750 | 0.5750 | 16,400 |
Apr 17, 2024 | 0.5530 | 0.6000 | 0.5510 | 0.5520 | 0.5520 | 29,200 |
Apr 16, 2024 | 0.6020 | 0.6020 | 0.5510 | 0.5510 | 0.5510 | 24,900 |
Apr 15, 2024 | 0.6020 | 0.6210 | 0.5600 | 0.5730 | 0.5730 | 31,700 |
Apr 12, 2024 | 0.6230 | 0.6400 | 0.5820 | 0.5910 | 0.5910 | 29,600 |
Apr 11, 2024 | 0.6800 | 0.6800 | 0.6180 | 0.6240 | 0.6240 | 13,500 |
Apr 10, 2024 | 0.6500 | 0.6700 | 0.6380 | 0.6700 | 0.6700 | 32,600 |
Apr 09, 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6320 | 0.6320 | 27,000 |
Apr 08, 2024 | 0.6030 | 0.6820 | 0.6030 | 0.6310 | 0.6310 | 39,500 |
Apr 05, 2024 | 0.6200 | 0.6500 | 0.5900 | 0.5990 | 0.5990 | 60,200 |
Apr 04, 2024 | 0.6280 | 0.6640 | 0.6280 | 0.6280 | 0.6280 | 13,100 |
Apr 03, 2024 | 0.6730 | 0.7100 | 0.6110 | 0.6150 | 0.6150 | 72,900 |
Apr 02, 2024 | 0.7700 | 0.7700 | 0.6500 | 0.6770 | 0.6770 | 176,300 |
Apr 01, 2024 | 0.7460 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 62,200 |
Mar 28, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7200 | 0.7200 | 29,400 |
Mar 27, 2024 | 0.7530 | 0.7530 | 0.6600 | 0.7100 | 0.7100 | 127,600 |
Mar 26, 2024 | 0.7710 | 0.7710 | 0.7110 | 0.7350 | 0.7350 | 60,100 |
Mar 25, 2024 | 0.8010 | 0.8100 | 0.7610 | 0.7710 | 0.7710 | 50,500 |
Mar 22, 2024 | 0.8200 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 65,300 |
Mar 21, 2024 | 0.8600 | 0.8940 | 0.8100 | 0.8110 | 0.8110 | 47,700 |
Mar 20, 2024 | 0.8680 | 0.9500 | 0.8100 | 0.8510 | 0.8510 | 67,900 |
Mar 19, 2024 | 0.8800 | 0.9010 | 0.8620 | 0.8700 | 0.8700 | 19,300 |
Mar 18, 2024 | 1.0000 | 1.0000 | 0.8620 | 0.8670 | 0.8670 | 143,000 |
Mar 15, 2024 | 0.9400 | 1.0000 | 0.9210 | 0.9210 | 0.9210 | 24,500 |
Mar 14, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 22,000 |
Mar 13, 2024 | 0.9790 | 1.0100 | 0.9430 | 0.9560 | 0.9560 | 25,200 |
Mar 12, 2024 | 1.0200 | 1.0200 | 0.9530 | 0.9830 | 0.9830 | 73,000 |
Mar 11, 2024 | 0.9100 | 1.0700 | 0.8900 | 0.9910 | 0.9910 | 170,400 |
Mar 08, 2024 | 0.9250 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 41,900 |
Mar 07, 2024 | 0.9200 | 1.0000 | 0.9010 | 0.9120 | 0.9120 | 35,600 |
Mar 06, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 52,900 |
Mar 05, 2024 | 1.0300 | 1.0300 | 0.9000 | 0.9700 | 0.9700 | 38,400 |
Mar 04, 2024 | 0.9200 | 0.9800 | 0.8900 | 0.9250 | 0.9250 | 58,500 |
Mar 01, 2024 | 0.9200 | 0.9600 | 0.8720 | 0.8860 | 0.8860 | 94,200 |
Feb 29, 2024 | 1.0700 | 1.1000 | 0.8620 | 0.9200 | 0.9200 | 247,500 |
Feb 28, 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 39,600 |
Feb 27, 2024 | 1.1300 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 103,400 |
Feb 26, 2024 | 1.2000 | 1.2230 | 1.0500 | 1.1300 | 1.1300 | 130,200 |
Feb 23, 2024 | 1.2100 | 1.2800 | 1.1710 | 1.2200 | 1.2200 | 96,000 |
Feb 22, 2024 | 1.1800 | 1.2430 | 1.1700 | 1.2000 | 1.2000 | 40,500 |
Feb 21, 2024 | 1.2300 | 1.2900 | 1.1710 | 1.2000 | 1.2000 | 32,000 |
Feb 20, 2024 | 1.2600 | 1.3200 | 1.2000 | 1.2300 | 1.2300 | 59,500 |
Feb 16, 2024 | 1.1900 | 1.3100 | 1.1700 | 1.2500 | 1.2500 | 134,600 |
Feb 15, 2024 | 1.1300 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 125,000 |
Feb 14, 2024 | 1.1800 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 54,000 |
Feb 13, 2024 | 1.2300 | 1.3000 | 1.1000 | 1.1600 | 1.1600 | 138,500 |
Feb 12, 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 198,700 |
Feb 09, 2024 | 1.2200 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 80,800 |
Feb 08, 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 154,200 |
Feb 07, 2024 | 1.1300 | 1.1430 | 1.0800 | 1.1020 | 1.1020 | 38,700 |
Feb 06, 2024 | 1.1250 | 1.2000 | 1.1100 | 1.1120 | 1.1120 | 68,800 |
Feb 05, 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 43,900 |
Feb 02, 2024 | 1.1130 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 17,500 |
Feb 01, 2024 | 1.0800 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 62,200 |
Jan 31, 2024 | 1.1900 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 36,900 |
Jan 30, 2024 | 1.2200 | 1.2200 | 1.0900 | 1.1300 | 1.1300 | 41,900 |
Jan 29, 2024 | 1.0900 | 1.2500 | 1.0500 | 1.1640 | 1.1640 | 196,600 |
Jan 26, 2024 | 1.0400 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 73,500 |
Jan 25, 2024 | 1.0000 | 1.1700 | 0.9610 | 1.1260 | 1.1260 | 364,400 |
Jan 24, 2024 | 0.9690 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 91,600 |
Jan 23, 2024 | 1.0000 | 1.0600 | 0.9600 | 0.9630 | 0.9630 | 235,800 |
Jan 22, 2024 | 1.0600 | 1.0700 | 0.9800 | 1.0600 | 1.0600 | 563,700 |
Jan 19, 2024 | 1.0970 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 53,300 |
Jan 18, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 55,800 |
Jan 17, 2024 | 1.1500 | 1.1800 | 1.0500 | 1.0800 | 1.0800 | 95,300 |
Jan 16, 2024 | 1.1800 | 1.2500 | 1.1100 | 1.1300 | 1.1300 | 166,900 |
Jan 12, 2024 | 1.2300 | 1.3000 | 1.1600 | 1.1800 | 1.1800 | 86,600 |
Jan 11, 2024 | 1.2900 | 1.3500 | 1.2100 | 1.2500 | 1.2500 | 127,300 |
Jan 10, 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 102,500 |
Jan 09, 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 71,700 |
Jan 08, 2024 | 1.4000 | 1.4470 | 1.3600 | 1.3900 | 1.3900 | 71,200 |
Jan 05, 2024 | 1.3900 | 1.4400 | 1.3610 | 1.4000 | 1.4000 | 97,400 |
Jan 04, 2024 | 1.3500 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 147,800 |
Jan 03, 2024 | 1.3600 | 1.4750 | 1.3400 | 1.4400 | 1.4400 | 282,000 |
Jan 02, 2024 | 1.4700 | 1.4700 | 1.3400 | 1.3900 | 1.3900 | 193,800 |
Dec 29, 2023 | 1.4800 | 1.5200 | 1.3900 | 1.4400 | 1.4400 | 268,500 |
Dec 28, 2023 | 1.2500 | 1.5500 | 1.2500 | 1.5050 | 1.5050 | 957,900 |
Dec 27, 2023 | 1.3400 | 1.3760 | 1.2500 | 1.2500 | 1.2500 | 426,600 |
Dec 26, 2023 | 1.5000 | 1.5200 | 1.3200 | 1.3800 | 1.3800 | 509,300 |
Dec 22, 2023 | 1.5000 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 441,900 |
Dec 21, 2023 | 1.5900 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 350,600 |
Dec 20, 2023 | 1.6300 | 1.7290 | 1.5200 | 1.5700 | 1.5700 | 473,300 |
Dec 19, 2023 | 1.7500 | 1.8400 | 1.5700 | 1.6950 | 1.6950 | 833,000 |
Dec 18, 2023 | 2.0500 | 2.2360 | 1.6100 | 1.8500 | 1.8500 | 1,616,200 |
Dec 15, 2023 | 7.4600 | 7.4600 | 1.9600 | 2.1300 | 2.1300 | 6,632,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |