Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7497 | 0.7582 | 0.7180 | 0.7400 | 0.7400 | 96,153 |
May 02, 2024 | 0.7560 | 0.7560 | 0.7200 | 0.7210 | 0.7210 | 59,700 |
May 01, 2024 | 0.7470 | 0.7470 | 0.7100 | 0.7460 | 0.7460 | 95,600 |
Apr 30, 2024 | 0.7300 | 0.7380 | 0.7050 | 0.7190 | 0.7190 | 315,600 |
Apr 29, 2024 | 0.7020 | 0.7400 | 0.6900 | 0.7170 | 0.7170 | 112,600 |
Apr 26, 2024 | 0.7150 | 0.7380 | 0.6950 | 0.7000 | 0.7000 | 79,100 |
Apr 25, 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7100 | 0.7100 | 44,300 |
Apr 24, 2024 | 0.7490 | 0.7490 | 0.7200 | 0.7340 | 0.7340 | 62,500 |
Apr 23, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7210 | 0.7210 | 27,400 |
Apr 22, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 69,200 |
Apr 19, 2024 | 0.7200 | 0.7480 | 0.7000 | 0.7300 | 0.7300 | 175,400 |
Apr 18, 2024 | 0.7200 | 0.7780 | 0.7000 | 0.7000 | 0.7000 | 49,200 |
Apr 17, 2024 | 0.7350 | 0.7400 | 0.6900 | 0.6950 | 0.6950 | 88,500 |
Apr 16, 2024 | 0.7070 | 0.7570 | 0.7000 | 0.7200 | 0.7200 | 53,400 |
Apr 15, 2024 | 0.7180 | 0.7450 | 0.6700 | 0.6800 | 0.6800 | 57,000 |
Apr 12, 2024 | 0.6560 | 0.7300 | 0.6300 | 0.6940 | 0.6940 | 83,300 |
Apr 11, 2024 | 0.7490 | 0.7500 | 0.7000 | 0.7090 | 0.7090 | 78,700 |
Apr 10, 2024 | 0.7400 | 0.7590 | 0.6750 | 0.7200 | 0.7200 | 102,800 |
Apr 09, 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7450 | 0.7450 | 153,700 |
Apr 08, 2024 | 0.8310 | 0.8310 | 0.7500 | 0.7700 | 0.7700 | 189,700 |
Apr 05, 2024 | 0.8000 | 0.8500 | 0.7400 | 0.8100 | 0.8100 | 323,300 |
Apr 04, 2024 | 0.9000 | 0.9500 | 0.7500 | 0.8000 | 0.8000 | 855,500 |
Apr 03, 2024 | 1.1100 | 1.1500 | 1.0100 | 1.1250 | 1.1250 | 153,300 |
Apr 02, 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 141,800 |
Apr 01, 2024 | 1.2100 | 1.2500 | 1.1200 | 1.1200 | 1.1200 | 52,100 |
Mar 28, 2024 | 1.3000 | 1.3440 | 1.1300 | 1.2500 | 1.2500 | 88,600 |
Mar 27, 2024 | 1.3600 | 1.3600 | 1.2450 | 1.2600 | 1.2600 | 37,900 |
Mar 26, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3250 | 1.3250 | 24,700 |
Mar 25, 2024 | 1.3450 | 1.3450 | 1.2500 | 1.3400 | 1.3400 | 57,800 |
Mar 22, 2024 | 1.3600 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 132,400 |
Mar 21, 2024 | 1.3200 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 31,000 |
Mar 20, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 10,600 |
Mar 19, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 64,400 |
Mar 18, 2024 | 1.3100 | 1.3650 | 1.2500 | 1.2800 | 1.2800 | 18,500 |
Mar 15, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 43,500 |
Mar 14, 2024 | 1.1400 | 1.4500 | 1.1400 | 1.2500 | 1.2500 | 199,100 |
Mar 13, 2024 | 1.1500 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 19,600 |
Mar 12, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1450 | 1.1450 | 22,600 |
Mar 11, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 7,400 |
Mar 08, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 8,400 |
Mar 07, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 8,000 |
Mar 06, 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 8,900 |
Mar 05, 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0500 | 1.0500 | 38,000 |
Mar 04, 2024 | 1.0900 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 37,400 |
Mar 01, 2024 | 1.1100 | 1.1200 | 1.0120 | 1.0850 | 1.0850 | 35,200 |
Feb 29, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 34,600 |
Feb 28, 2024 | 1.1500 | 1.1930 | 1.0500 | 1.0600 | 1.0600 | 121,300 |
Feb 27, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 15,800 |
Feb 26, 2024 | 1.3050 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 26,600 |
Feb 23, 2024 | 1.3000 | 1.4000 | 1.2200 | 1.2200 | 1.2200 | 48,200 |
Feb 22, 2024 | 1.1100 | 1.3800 | 1.1000 | 1.3400 | 1.3400 | 80,400 |
Feb 21, 2024 | 1.1700 | 1.2300 | 1.0300 | 1.1400 | 1.1400 | 91,500 |
Feb 20, 2024 | 1.1300 | 1.2100 | 1.0600 | 1.1900 | 1.1900 | 1,079,500 |
Feb 16, 2024 | 1.4040 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 33,300 |
Feb 15, 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 50,900 |
Feb 14, 2024 | 1.4000 | 1.4800 | 1.3600 | 1.4250 | 1.4250 | 27,200 |
Feb 13, 2024 | 1.3100 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 15,500 |
Feb 12, 2024 | 1.4670 | 1.4700 | 1.4230 | 1.4370 | 1.4370 | 32,800 |
Feb 09, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 15,600 |
Feb 08, 2024 | 1.3400 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 93,900 |
Feb 07, 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 14,200 |
Feb 06, 2024 | 1.2000 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 21,900 |
Feb 05, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 17,300 |
Feb 02, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 52,700 |
Feb 01, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 20,200 |
Jan 31, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 26,500 |
Jan 30, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 36,700 |
Jan 29, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 59,200 |
Jan 26, 2024 | 1.3450 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 34,900 |
Jan 25, 2024 | 1.1900 | 1.3600 | 1.1700 | 1.2900 | 1.2900 | 40,400 |
Jan 24, 2024 | 1.4200 | 1.4300 | 1.1700 | 1.1800 | 1.1800 | 60,400 |
Jan 23, 2024 | 1.3900 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 79,800 |
Jan 22, 2024 | 1.4700 | 1.4900 | 1.2930 | 1.3000 | 1.3000 | 48,400 |
Jan 19, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4300 | 1.4300 | 25,100 |
Jan 18, 2024 | 1.4300 | 1.6730 | 1.4300 | 1.4600 | 1.4600 | 131,200 |
Jan 17, 2024 | 1.4150 | 1.5280 | 1.4150 | 1.4600 | 1.4600 | 7,100 |
Jan 16, 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 6,300 |
Jan 12, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 21,200 |
Jan 11, 2024 | 1.4900 | 1.5100 | 1.3500 | 1.4800 | 1.4800 | 19,200 |
Jan 10, 2024 | 1.4400 | 1.5500 | 1.2800 | 1.4600 | 1.4600 | 82,000 |
Jan 09, 2024 | 1.3200 | 1.4400 | 1.3000 | 1.3970 | 1.3970 | 38,800 |
Jan 08, 2024 | 1.3200 | 1.3700 | 1.2200 | 1.3200 | 1.3200 | 29,900 |
Jan 05, 2024 | 1.3200 | 1.3200 | 1.2320 | 1.2700 | 1.2700 | 39,500 |
Jan 04, 2024 | 1.1100 | 1.3300 | 1.0200 | 1.2700 | 1.2700 | 226,600 |
Jan 03, 2024 | 0.9300 | 1.1000 | 0.9100 | 1.1000 | 1.1000 | 48,600 |
Jan 02, 2024 | 0.9400 | 0.9790 | 0.9170 | 0.9790 | 0.9790 | 4,500 |
Dec 29, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 47,100 |
Dec 28, 2023 | 0.9300 | 0.9370 | 0.8700 | 0.9160 | 0.9160 | 62,200 |
Dec 27, 2023 | 0.8750 | 0.9800 | 0.8750 | 0.9690 | 0.9690 | 107,700 |
Dec 26, 2023 | 0.9300 | 0.9300 | 0.8540 | 0.9000 | 0.9000 | 24,400 |
Dec 22, 2023 | 0.8670 | 0.8800 | 0.8130 | 0.8800 | 0.8800 | 61,900 |
Dec 21, 2023 | 0.8160 | 0.9500 | 0.7880 | 0.8670 | 0.8670 | 69,800 |
Dec 20, 2023 | 0.6710 | 0.9100 | 0.6710 | 0.8440 | 0.8440 | 97,200 |
Dec 19, 2023 | 0.6900 | 0.7400 | 0.6400 | 0.6710 | 0.6710 | 27,700 |
Dec 18, 2023 | 0.8300 | 0.9260 | 0.6200 | 0.6900 | 0.6900 | 71,700 |
Dec 15, 2023 | 0.8350 | 0.8450 | 0.8000 | 0.8350 | 0.8350 | 27,900 |
Dec 14, 2023 | 0.9000 | 0.9250 | 0.8000 | 0.8110 | 0.8110 | 16,100 |
Dec 13, 2023 | 0.8400 | 0.9900 | 0.8400 | 0.8500 | 0.8500 | 40,500 |
Dec 12, 2023 | 0.8900 | 0.9090 | 0.6900 | 0.8330 | 0.8330 | 43,500 |
Dec 11, 2023 | 1.0100 | 1.0200 | 0.8500 | 0.8800 | 0.8800 | 61,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |