Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.0200 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 95,193 |
May 01, 2024 | 1.2200 | 1.2300 | 1.0100 | 1.0200 | 1.0200 | 439,875 |
Apr 30, 2024 | 0.9100 | 1.2600 | 0.8900 | 1.2100 | 1.2100 | 1,359,147 |
Apr 29, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 98,750 |
Apr 26, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 58,900 |
Apr 25, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 38,529 |
Apr 24, 2024 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 93,800 |
Apr 23, 2024 | 0.9100 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 45,709 |
Apr 22, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 58,073 |
Apr 19, 2024 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 52,003 |
Apr 18, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 55,637 |
Apr 17, 2024 | 0.9300 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 286,946 |
Apr 16, 2024 | 0.9200 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 76,517 |
Apr 15, 2024 | 0.8600 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 200,305 |
Apr 12, 2024 | 0.9400 | 0.9400 | 0.8300 | 0.8400 | 0.8400 | 238,409 |
Apr 11, 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 123,361 |
Apr 10, 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 76,918 |
Apr 09, 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 119,302 |
Apr 08, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 99,860 |
Apr 05, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9350 | 0.9350 | 227,460 |
Apr 04, 2024 | 1.0200 | 1.0700 | 0.9000 | 0.9500 | 0.9500 | 357,842 |
Apr 03, 2024 | 0.9100 | 1.0200 | 0.9000 | 1.0200 | 1.0200 | 203,153 |
Apr 02, 2024 | 0.9400 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 196,158 |
Apr 01, 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9450 | 0.9450 | 179,930 |
Mar 28, 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 153,181 |
Mar 27, 2024 | 0.9800 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 249,110 |
Mar 26, 2024 | 0.9100 | 1.0150 | 0.9100 | 0.9600 | 0.9600 | 119,821 |
Mar 25, 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9100 | 0.9100 | 167,012 |
Mar 22, 2024 | 0.9900 | 1.0600 | 0.9500 | 1.0000 | 1.0000 | 330,665 |
Mar 21, 2024 | 0.9400 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 139,012 |
Mar 20, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 35,520 |
Mar 19, 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 122,880 |
Mar 18, 2024 | 1.0200 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 393,930 |
Mar 15, 2024 | 0.9000 | 1.0000 | 0.8800 | 0.9800 | 0.9800 | 492,064 |
Mar 14, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 89,210 |
Mar 13, 2024 | 0.8000 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 68,146 |
Mar 12, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 112,791 |
Mar 11, 2024 | 0.8300 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 272,561 |
Mar 08, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 152,332 |
Mar 07, 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 133,905 |
Mar 06, 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8300 | 0.8300 | 209,440 |
Mar 05, 2024 | 0.8900 | 0.9700 | 0.8400 | 0.9100 | 0.9100 | 227,482 |
Mar 04, 2024 | 1.0200 | 1.0200 | 0.8300 | 0.9000 | 0.9000 | 931,401 |
Mar 01, 2024 | 0.9500 | 1.0200 | 0.9400 | 1.0100 | 1.0100 | 111,108 |
Feb 29, 2024 | 0.9800 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 139,576 |
Feb 28, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 45,964 |
Feb 27, 2024 | 1.0200 | 1.0600 | 0.9300 | 0.9400 | 0.9400 | 250,393 |
Feb 26, 2024 | 1.1200 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 161,511 |
Feb 23, 2024 | 1.0100 | 1.1300 | 0.9800 | 1.1100 | 1.1100 | 308,337 |
Feb 22, 2024 | 0.9400 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 201,733 |
Feb 21, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 216,844 |
Feb 20, 2024 | 0.9000 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 121,009 |
Feb 16, 2024 | 0.9400 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 554,637 |
Feb 15, 2024 | 0.9700 | 1.0300 | 0.9200 | 0.9300 | 0.9300 | 449,448 |
Feb 14, 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9300 | 0.9300 | 552,638 |
Feb 13, 2024 | 1.0300 | 1.0900 | 0.9500 | 0.9600 | 0.9600 | 370,285 |
Feb 12, 2024 | 1.2400 | 1.2400 | 1.0200 | 1.0300 | 1.0300 | 432,453 |
Feb 09, 2024 | 1.3300 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 113,317 |
Feb 08, 2024 | 1.3700 | 1.3700 | 1.2200 | 1.3000 | 1.3000 | 259,552 |
Feb 07, 2024 | 1.3400 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 444,664 |
Feb 06, 2024 | 1.1700 | 1.3400 | 1.1600 | 1.3000 | 1.3000 | 321,368 |
Feb 05, 2024 | 1.2400 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 280,040 |
Feb 02, 2024 | 1.1700 | 1.3600 | 1.1700 | 1.2500 | 1.2500 | 632,740 |
Feb 01, 2024 | 1.0100 | 1.1700 | 1.0100 | 1.1400 | 1.1400 | 954,214 |
Jan 31, 2024 | 0.9900 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 99,227 |
Jan 30, 2024 | 0.9900 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 276,202 |
Jan 29, 2024 | 0.9500 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 146,429 |
Jan 26, 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 138,416 |
Jan 25, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 145,988 |
Jan 24, 2024 | 0.9300 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 183,926 |
Jan 23, 2024 | 0.9400 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 38,214 |
Jan 22, 2024 | 0.9300 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 183,955 |
Jan 19, 2024 | 0.8700 | 0.9400 | 0.8300 | 0.9300 | 0.9300 | 150,573 |
Jan 18, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 221,158 |
Jan 17, 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 163,289 |
Jan 16, 2024 | 0.9700 | 1.0900 | 0.9500 | 1.0500 | 1.0500 | 449,820 |
Jan 15, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 193,801 |
Jan 12, 2024 | 0.7800 | 0.8600 | 0.7800 | 0.8600 | 0.8600 | 306,003 |
Jan 11, 2024 | 0.7300 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 151,335 |
Jan 10, 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 153,355 |
Jan 09, 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 50,741 |
Jan 08, 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 172,612 |
Jan 05, 2024 | 0.7000 | 0.8400 | 0.6900 | 0.8300 | 0.8300 | 594,856 |
Jan 04, 2024 | 0.6800 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 133,950 |
Jan 03, 2024 | 0.6500 | 0.7300 | 0.6000 | 0.6800 | 0.6800 | 137,179 |
Jan 02, 2024 | 0.6100 | 0.6300 | 0.5750 | 0.6100 | 0.6100 | 154,730 |
Dec 29, 2023 | 0.6000 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 151,397 |
Dec 28, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 199,925 |
Dec 27, 2023 | 0.6500 | 0.6800 | 0.5900 | 0.5900 | 0.5900 | 666,984 |
Dec 22, 2023 | 0.5800 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 841,632 |
Dec 21, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 517,671 |
Dec 20, 2023 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 311,060 |
Dec 19, 2023 | 0.6700 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 456,295 |
Dec 18, 2023 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 126,262 |
Dec 15, 2023 | 0.7800 | 0.8000 | 0.6900 | 0.7300 | 0.7300 | 535,863 |
Dec 14, 2023 | 0.7600 | 0.7900 | 0.7200 | 0.7900 | 0.7900 | 65,391 |
Dec 13, 2023 | 0.7000 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 147,635 |
Dec 12, 2023 | 0.8700 | 0.8700 | 0.6900 | 0.6900 | 0.6900 | 443,217 |
Dec 11, 2023 | 0.8900 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 74,689 |
Dec 08, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 49,843 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |