Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.7605 | 0.7719 | 0.7541 | 0.7647 | 0.7647 | 202,324 |
May 20, 2024 | 0.7480 | 0.8350 | 0.7100 | 0.8300 | 0.8300 | 266,600 |
May 17, 2024 | 0.7920 | 0.7920 | 0.7400 | 0.7560 | 0.7560 | 135,500 |
May 16, 2024 | 0.7920 | 0.7920 | 0.7520 | 0.7540 | 0.7540 | 76,700 |
May 15, 2024 | 0.7550 | 0.7700 | 0.7360 | 0.7700 | 0.7700 | 50,200 |
May 14, 2024 | 0.7300 | 0.7700 | 0.7250 | 0.7550 | 0.7550 | 174,800 |
May 13, 2024 | 0.7450 | 0.7450 | 0.7270 | 0.7370 | 0.7370 | 72,400 |
May 10, 2024 | 0.7350 | 0.7510 | 0.7300 | 0.7380 | 0.7380 | 86,000 |
May 09, 2024 | 0.7520 | 0.7520 | 0.7290 | 0.7360 | 0.7360 | 58,500 |
May 08, 2024 | 0.7000 | 0.7590 | 0.7000 | 0.7590 | 0.7590 | 374,000 |
May 07, 2024 | 0.7290 | 0.7400 | 0.7150 | 0.7180 | 0.7180 | 222,000 |
May 06, 2024 | 0.7520 | 0.7730 | 0.7400 | 0.7480 | 0.7480 | 27,300 |
May 03, 2024 | 0.7730 | 0.7730 | 0.7500 | 0.7500 | 0.7500 | 82,000 |
May 02, 2024 | 0.7220 | 0.7720 | 0.7220 | 0.7640 | 0.7640 | 65,200 |
May 01, 2024 | 0.7520 | 0.7600 | 0.7450 | 0.7500 | 0.7500 | 101,300 |
Apr 30, 2024 | 0.7480 | 0.7660 | 0.7250 | 0.7500 | 0.7500 | 183,200 |
Apr 29, 2024 | 0.7420 | 0.7540 | 0.7280 | 0.7400 | 0.7400 | 165,700 |
Apr 26, 2024 | 0.7280 | 0.7660 | 0.7000 | 0.7500 | 0.7500 | 522,400 |
Apr 25, 2024 | 0.7500 | 0.7650 | 0.7430 | 0.7550 | 0.7550 | 39,500 |
Apr 24, 2024 | 0.7300 | 0.7730 | 0.7300 | 0.7600 | 0.7600 | 92,200 |
Apr 23, 2024 | 0.6900 | 0.7660 | 0.6900 | 0.7430 | 0.7430 | 152,200 |
Apr 22, 2024 | 0.7010 | 0.7200 | 0.6880 | 0.7020 | 0.7020 | 122,900 |
Apr 19, 2024 | 0.7570 | 0.7730 | 0.6900 | 0.7010 | 0.7010 | 273,500 |
Apr 18, 2024 | 0.7400 | 0.7900 | 0.7200 | 0.7310 | 0.7310 | 91,800 |
Apr 17, 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7360 | 0.7360 | 24,700 |
Apr 16, 2024 | 0.7710 | 0.7710 | 0.7400 | 0.7400 | 0.7400 | 37,000 |
Apr 15, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7710 | 0.7710 | 51,800 |
Apr 12, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 77,600 |
Apr 11, 2024 | 0.7920 | 0.8070 | 0.7920 | 0.8070 | 0.8070 | 3,500 |
Apr 10, 2024 | 0.7740 | 0.8210 | 0.7740 | 0.8000 | 0.8000 | 35,800 |
Apr 09, 2024 | 0.8190 | 0.8240 | 0.8050 | 0.8200 | 0.8200 | 68,500 |
Apr 08, 2024 | 0.8150 | 0.8400 | 0.8110 | 0.8240 | 0.8240 | 35,200 |
Apr 05, 2024 | 0.8310 | 0.8380 | 0.8100 | 0.8280 | 0.8280 | 77,200 |
Apr 04, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8040 | 0.8040 | 115,300 |
Apr 03, 2024 | 0.8330 | 0.8450 | 0.8090 | 0.8140 | 0.8140 | 46,000 |
Apr 02, 2024 | 0.8150 | 0.8200 | 0.7950 | 0.8080 | 0.8080 | 21,800 |
Apr 01, 2024 | 0.8050 | 0.8100 | 0.7960 | 0.8100 | 0.8100 | 50,000 |
Mar 28, 2024 | 0.7500 | 0.8080 | 0.7500 | 0.8030 | 0.8030 | 82,500 |
Mar 27, 2024 | 0.7300 | 0.7780 | 0.7300 | 0.7650 | 0.7650 | 96,400 |
Mar 26, 2024 | 0.7720 | 0.7860 | 0.7560 | 0.7700 | 0.7700 | 106,900 |
Mar 25, 2024 | 0.7990 | 0.7990 | 0.7530 | 0.7640 | 0.7640 | 33,400 |
Mar 22, 2024 | 0.8100 | 0.8100 | 0.7880 | 0.7930 | 0.7930 | 43,900 |
Mar 21, 2024 | 0.7880 | 0.8200 | 0.7700 | 0.7930 | 0.7930 | 51,000 |
Mar 20, 2024 | 0.7890 | 0.8060 | 0.7830 | 0.8060 | 0.8060 | 13,100 |
Mar 19, 2024 | 0.7900 | 0.7900 | 0.7620 | 0.7790 | 0.7790 | 23,000 |
Mar 18, 2024 | 0.7500 | 0.7790 | 0.7500 | 0.7790 | 0.7790 | 44,400 |
Mar 15, 2024 | 0.7880 | 0.7880 | 0.7500 | 0.7500 | 0.7500 | 70,100 |
Mar 14, 2024 | 0.7490 | 0.7940 | 0.7490 | 0.7800 | 0.7800 | 38,700 |
Mar 13, 2024 | 0.8270 | 0.8270 | 0.7700 | 0.7820 | 0.7820 | 60,700 |
Mar 12, 2024 | 0.8460 | 0.8460 | 0.8020 | 0.8200 | 0.8200 | 74,600 |
Mar 11, 2024 | 0.8400 | 0.8400 | 0.7860 | 0.8030 | 0.8030 | 63,300 |
Mar 08, 2024 | 0.7900 | 0.8060 | 0.7790 | 0.8000 | 0.8000 | 169,500 |
Mar 07, 2024 | 0.7660 | 0.8160 | 0.7360 | 0.7830 | 0.7830 | 42,900 |
Mar 06, 2024 | 0.7900 | 0.8060 | 0.7400 | 0.7600 | 0.7600 | 203,600 |
Mar 05, 2024 | 0.8020 | 0.8200 | 0.7880 | 0.8000 | 0.8000 | 202,000 |
Mar 04, 2024 | 0.7500 | 0.8120 | 0.7430 | 0.7940 | 0.7940 | 246,900 |
Mar 01, 2024 | 0.7140 | 0.7570 | 0.7100 | 0.7440 | 0.7440 | 312,800 |
Feb 29, 2024 | 0.7190 | 0.7660 | 0.7100 | 0.7400 | 0.7400 | 117,100 |
Feb 28, 2024 | 0.7230 | 0.7450 | 0.6890 | 0.7210 | 0.7210 | 66,300 |
Feb 27, 2024 | 0.6710 | 0.7050 | 0.6650 | 0.7000 | 0.7000 | 43,600 |
Feb 26, 2024 | 0.6660 | 0.6960 | 0.6460 | 0.6770 | 0.6770 | 84,300 |
Feb 23, 2024 | 0.6600 | 0.6750 | 0.6300 | 0.6500 | 0.6500 | 70,000 |
Feb 22, 2024 | 0.6760 | 0.6910 | 0.6620 | 0.6670 | 0.6670 | 64,700 |
Feb 21, 2024 | 0.6850 | 0.6960 | 0.6410 | 0.6490 | 0.6490 | 80,000 |
Feb 20, 2024 | 0.7210 | 0.7220 | 0.6900 | 0.6920 | 0.6920 | 116,400 |
Feb 16, 2024 | 0.6900 | 0.7290 | 0.6770 | 0.7100 | 0.7100 | 260,500 |
Feb 15, 2024 | 0.6060 | 0.7090 | 0.6060 | 0.6900 | 0.6900 | 416,400 |
Feb 14, 2024 | 0.5950 | 0.6050 | 0.5810 | 0.6020 | 0.6020 | 65,100 |
Feb 13, 2024 | 0.5940 | 0.6060 | 0.5600 | 0.5840 | 0.5840 | 59,400 |
Feb 12, 2024 | 0.5870 | 0.6220 | 0.5850 | 0.5850 | 0.5850 | 139,900 |
Feb 09, 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5940 | 0.5940 | 56,800 |
Feb 08, 2024 | 0.5850 | 0.6050 | 0.5780 | 0.5950 | 0.5950 | 76,100 |
Feb 07, 2024 | 0.5780 | 0.5820 | 0.5660 | 0.5820 | 0.5820 | 39,900 |
Feb 06, 2024 | 0.5620 | 0.5850 | 0.5570 | 0.5700 | 0.5700 | 15,200 |
Feb 05, 2024 | 0.5810 | 0.5810 | 0.5310 | 0.5470 | 0.5470 | 144,400 |
Feb 02, 2024 | 0.5770 | 0.5770 | 0.5690 | 0.5700 | 0.5700 | 48,600 |
Feb 01, 2024 | 0.6000 | 0.6000 | 0.5560 | 0.5840 | 0.5840 | 51,000 |
Jan 31, 2024 | 0.6000 | 0.6100 | 0.5720 | 0.5810 | 0.5810 | 68,300 |
Jan 30, 2024 | 0.6070 | 0.6200 | 0.5900 | 0.6040 | 0.6040 | 118,700 |
Jan 29, 2024 | 0.6100 | 0.6290 | 0.6030 | 0.6110 | 0.6110 | 141,300 |
Jan 26, 2024 | 0.5850 | 0.6120 | 0.5850 | 0.6120 | 0.6120 | 243,100 |
Jan 25, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 87,700 |
Jan 24, 2024 | 0.5590 | 0.5960 | 0.5590 | 0.5890 | 0.5890 | 167,300 |
Jan 23, 2024 | 0.5550 | 0.5600 | 0.5370 | 0.5600 | 0.5600 | 49,300 |
Jan 22, 2024 | 0.5500 | 0.5530 | 0.5390 | 0.5530 | 0.5530 | 190,800 |
Jan 19, 2024 | 0.5500 | 0.5600 | 0.5470 | 0.5540 | 0.5540 | 44,000 |
Jan 18, 2024 | 0.5890 | 0.5890 | 0.5470 | 0.5560 | 0.5560 | 65,200 |
Jan 17, 2024 | 0.5500 | 0.5670 | 0.5320 | 0.5450 | 0.5450 | 150,400 |
Jan 16, 2024 | 0.5270 | 0.5600 | 0.5270 | 0.5500 | 0.5500 | 298,300 |
Jan 12, 2024 | 0.5300 | 0.5470 | 0.5200 | 0.5280 | 0.5280 | 295,200 |
Jan 11, 2024 | 0.4980 | 0.5680 | 0.4980 | 0.5340 | 0.5340 | 213,600 |
Jan 10, 2024 | 0.5010 | 0.5230 | 0.4980 | 0.5080 | 0.5080 | 90,100 |
Jan 09, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4860 | 0.4860 | 70,500 |
Jan 08, 2024 | 0.4650 | 0.4990 | 0.4650 | 0.4860 | 0.4860 | 70,900 |
Jan 05, 2024 | 0.4720 | 0.4900 | 0.4720 | 0.4780 | 0.4780 | 58,900 |
Jan 04, 2024 | 0.4670 | 0.4830 | 0.4670 | 0.4760 | 0.4760 | 15,500 |
Jan 03, 2024 | 0.4660 | 0.4800 | 0.4590 | 0.4750 | 0.4750 | 36,700 |
Jan 02, 2024 | 0.5000 | 0.5040 | 0.4700 | 0.4700 | 0.4700 | 88,200 |
Dec 29, 2023 | 0.4900 | 0.5000 | 0.4860 | 0.4960 | 0.4960 | 54,000 |
Dec 28, 2023 | 0.5000 | 0.5090 | 0.4930 | 0.5000 | 0.5000 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |