Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 236,000 |
Apr 24, 2024 | 0.7300 | 0.7300 | 0.6750 | 0.6830 | 0.6830 | 236,100 |
Apr 23, 2024 | 0.7690 | 0.7800 | 0.7010 | 0.7230 | 0.7230 | 269,600 |
Apr 22, 2024 | 0.8170 | 0.8170 | 0.7400 | 0.7510 | 0.7510 | 173,800 |
Apr 19, 2024 | 0.7950 | 0.8100 | 0.7650 | 0.7970 | 0.7970 | 116,100 |
Apr 18, 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7990 | 0.7990 | 70,000 |
Apr 17, 2024 | 0.8190 | 0.8190 | 0.7890 | 0.8020 | 0.8020 | 37,600 |
Apr 16, 2024 | 0.8100 | 0.8150 | 0.7810 | 0.8150 | 0.8150 | 81,000 |
Apr 15, 2024 | 0.8300 | 0.8600 | 0.7640 | 0.8100 | 0.8100 | 363,100 |
Apr 12, 2024 | 0.8800 | 0.8800 | 0.7810 | 0.8090 | 0.8090 | 358,200 |
Apr 11, 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8590 | 0.8590 | 302,500 |
Apr 10, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9220 | 0.9220 | 51,200 |
Apr 09, 2024 | 0.9200 | 0.9290 | 0.9000 | 0.9220 | 0.9220 | 71,400 |
Apr 08, 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9050 | 0.9050 | 181,700 |
Apr 05, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9280 | 0.9280 | 64,600 |
Apr 04, 2024 | 0.9100 | 0.9500 | 0.9090 | 0.9300 | 0.9300 | 158,400 |
Apr 03, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9190 | 0.9190 | 240,700 |
Apr 02, 2024 | 0.9000 | 0.9040 | 0.8400 | 0.8890 | 0.8890 | 193,100 |
Apr 01, 2024 | 0.8830 | 0.9190 | 0.8500 | 0.8980 | 0.8980 | 389,700 |
Mar 28, 2024 | 0.9900 | 1.0000 | 0.8100 | 0.8100 | 0.8100 | 1,015,800 |
Mar 27, 2024 | 0.9900 | 1.0100 | 0.9680 | 0.9900 | 0.9900 | 493,100 |
Mar 26, 2024 | 1.0100 | 1.0600 | 0.9720 | 0.9900 | 0.9900 | 411,400 |
Mar 25, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 173,900 |
Mar 22, 2024 | 1.1100 | 1.1100 | 1.0260 | 1.0900 | 1.0900 | 295,600 |
Mar 21, 2024 | 1.1000 | 1.1900 | 1.0400 | 1.1100 | 1.1100 | 242,500 |
Mar 20, 2024 | 1.0700 | 1.1100 | 0.9940 | 1.1100 | 1.1100 | 444,700 |
Mar 19, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 222,200 |
Mar 18, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 157,500 |
Mar 15, 2024 | 1.1100 | 1.1350 | 1.0400 | 1.1100 | 1.1100 | 352,600 |
Mar 14, 2024 | 1.1700 | 1.2100 | 1.0900 | 1.1200 | 1.1200 | 160,100 |
Mar 13, 2024 | 1.2500 | 1.2650 | 1.1920 | 1.2200 | 1.2200 | 80,400 |
Mar 12, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 34,200 |
Mar 11, 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 82,200 |
Mar 08, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 150,000 |
Mar 07, 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 54,300 |
Mar 06, 2024 | 1.2200 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 85,500 |
Mar 05, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 147,600 |
Mar 04, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 106,100 |
Mar 01, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 98,700 |
Feb 29, 2024 | 1.2800 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 172,400 |
Feb 28, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 113,800 |
Feb 27, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 183,200 |
Feb 26, 2024 | 1.2500 | 1.2900 | 1.2210 | 1.2600 | 1.2600 | 207,800 |
Feb 23, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 60,300 |
Feb 22, 2024 | 1.2340 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 135,900 |
Feb 21, 2024 | 1.2900 | 1.3000 | 1.2330 | 1.2900 | 1.2900 | 182,900 |
Feb 20, 2024 | 1.3000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 185,200 |
Feb 16, 2024 | 1.3300 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 209,300 |
Feb 15, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 282,300 |
Feb 14, 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 24,100 |
Feb 13, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 35,200 |
Feb 12, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 53,000 |
Feb 09, 2024 | 1.2700 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 54,100 |
Feb 08, 2024 | 1.3200 | 1.3390 | 1.1400 | 1.2700 | 1.2700 | 87,800 |
Feb 07, 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 39,800 |
Feb 06, 2024 | 1.4200 | 1.4590 | 1.2900 | 1.3100 | 1.3100 | 104,100 |
Feb 05, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 20,100 |
Feb 02, 2024 | 1.4800 | 1.4800 | 1.3980 | 1.4400 | 1.4400 | 34,700 |
Feb 01, 2024 | 1.4100 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 24,700 |
Jan 31, 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 32,800 |
Jan 30, 2024 | 1.5000 | 1.5000 | 1.3850 | 1.4000 | 1.4000 | 81,000 |
Jan 29, 2024 | 1.4600 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 58,300 |
Jan 26, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 30,600 |
Jan 25, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 42,600 |
Jan 24, 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 32,900 |
Jan 23, 2024 | 1.4700 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 33,700 |
Jan 22, 2024 | 1.4700 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 38,100 |
Jan 19, 2024 | 1.5000 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 102,600 |
Jan 18, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 21,600 |
Jan 17, 2024 | 1.4300 | 1.4850 | 1.4210 | 1.4500 | 1.4500 | 9,400 |
Jan 16, 2024 | 1.5300 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 67,600 |
Jan 12, 2024 | 1.4500 | 1.5200 | 1.4390 | 1.5200 | 1.5200 | 52,000 |
Jan 11, 2024 | 1.4300 | 1.4750 | 1.3200 | 1.4100 | 1.4100 | 50,700 |
Jan 10, 2024 | 1.4550 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 14,400 |
Jan 09, 2024 | 1.5000 | 1.5300 | 1.4200 | 1.4800 | 1.4800 | 102,600 |
Jan 08, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 58,700 |
Jan 05, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 26,100 |
Jan 04, 2024 | 1.3700 | 1.4400 | 1.3560 | 1.4400 | 1.4400 | 42,800 |
Jan 03, 2024 | 1.3620 | 1.3950 | 1.3290 | 1.3700 | 1.3700 | 24,100 |
Jan 02, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 27,900 |
Dec 29, 2023 | 1.4200 | 1.4900 | 1.3100 | 1.4100 | 1.4100 | 86,900 |
Dec 28, 2023 | 1.4500 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 77,900 |
Dec 27, 2023 | 1.3900 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 52,800 |
Dec 26, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 62,000 |
Dec 22, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 15,800 |
Dec 21, 2023 | 1.3700 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 46,700 |
Dec 20, 2023 | 1.2900 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 12,700 |
Dec 19, 2023 | 1.2900 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 54,400 |
Dec 18, 2023 | 1.3300 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 26,100 |
Dec 15, 2023 | 1.3400 | 1.3870 | 1.2600 | 1.3100 | 1.3100 | 45,300 |
Dec 14, 2023 | 1.3800 | 1.4090 | 1.3300 | 1.3400 | 1.3400 | 55,300 |
Dec 13, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 23,100 |
Dec 12, 2023 | 1.4000 | 1.4380 | 1.3100 | 1.3600 | 1.3600 | 46,500 |
Dec 11, 2023 | 1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 132,600 |
Dec 08, 2023 | 1.4000 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 16,800 |
Dec 07, 2023 | 1.4200 | 1.4840 | 1.3900 | 1.4600 | 1.4600 | 13,600 |
Dec 06, 2023 | 1.4700 | 1.4870 | 1.4000 | 1.4700 | 1.4700 | 14,400 |
Dec 05, 2023 | 1.5500 | 1.5500 | 1.4300 | 1.4700 | 1.4700 | 57,000 |
Dec 04, 2023 | 1.5100 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 74,100 |
Dec 01, 2023 | 1.4700 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 23,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |