Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7380 | 0.7380 | 42,200 |
Jun 13, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 116,800 |
Jun 12, 2024 | 0.7500 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 38,300 |
Jun 11, 2024 | 0.7700 | 0.7700 | 0.7360 | 0.7500 | 0.7500 | 18,900 |
Jun 10, 2024 | 0.7600 | 0.8000 | 0.7470 | 0.7570 | 0.7570 | 46,200 |
Jun 07, 2024 | 0.7640 | 0.7900 | 0.7390 | 0.7600 | 0.7600 | 7,000 |
Jun 06, 2024 | 0.7900 | 0.8000 | 0.7710 | 0.7710 | 0.7710 | 17,600 |
Jun 05, 2024 | 0.8000 | 0.8140 | 0.7510 | 0.7800 | 0.7800 | 31,500 |
Jun 04, 2024 | 0.8090 | 0.8650 | 0.7900 | 0.8000 | 0.8000 | 26,800 |
Jun 03, 2024 | 0.8200 | 0.8510 | 0.7830 | 0.8510 | 0.8510 | 21,400 |
May 31, 2024 | 0.8470 | 0.8900 | 0.7510 | 0.8180 | 0.8180 | 69,700 |
May 30, 2024 | 0.8950 | 0.8950 | 0.7050 | 0.8000 | 0.8000 | 121,400 |
May 29, 2024 | 0.8000 | 0.9450 | 0.8000 | 0.8790 | 0.8790 | 496,000 |
May 28, 2024 | 0.8620 | 0.8820 | 0.8210 | 0.8500 | 0.8500 | 82,200 |
May 24, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8850 | 0.8850 | 70,400 |
May 23, 2024 | 0.9060 | 0.9600 | 0.8500 | 0.8800 | 0.8800 | 124,000 |
May 22, 2024 | 1.0400 | 1.1800 | 0.8410 | 0.9160 | 0.9160 | 1,111,600 |
May 21, 2024 | 0.8800 | 1.0400 | 0.7710 | 1.0200 | 1.0200 | 562,900 |
May 20, 2024 | 0.7180 | 0.9780 | 0.7100 | 0.8500 | 0.8500 | 2,236,400 |
May 17, 2024 | 0.7100 | 0.7140 | 0.6310 | 0.6550 | 0.6550 | 76,800 |
May 16, 2024 | 0.7000 | 0.7500 | 0.6360 | 0.6800 | 0.6800 | 88,600 |
May 15, 2024 | 0.7110 | 0.7370 | 0.7010 | 0.7040 | 0.7040 | 43,000 |
May 14, 2024 | 0.7200 | 0.7690 | 0.7110 | 0.7380 | 0.7380 | 58,300 |
May 13, 2024 | 0.7250 | 0.7700 | 0.7010 | 0.7170 | 0.7170 | 34,800 |
May 10, 2024 | 0.7500 | 0.7850 | 0.7100 | 0.7200 | 0.7200 | 75,900 |
May 09, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 9,900 |
May 08, 2024 | 0.8080 | 0.8080 | 0.7300 | 0.7600 | 0.7600 | 9,100 |
May 07, 2024 | 0.7550 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 16,100 |
May 06, 2024 | 0.7770 | 0.7980 | 0.7300 | 0.7500 | 0.7500 | 71,100 |
May 03, 2024 | 0.8000 | 0.8550 | 0.7200 | 0.7330 | 0.7330 | 324,300 |
May 02, 2024 | 0.8000 | 0.8430 | 0.8000 | 0.8080 | 0.8080 | 24,100 |
May 01, 2024 | 0.8500 | 0.8520 | 0.8000 | 0.8190 | 0.8190 | 21,400 |
Apr 30, 2024 | 0.8300 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 14,900 |
Apr 29, 2024 | 0.8750 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 16,500 |
Apr 26, 2024 | 0.9170 | 0.9170 | 0.8500 | 0.8600 | 0.8600 | 12,900 |
Apr 25, 2024 | 0.8990 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 20,900 |
Apr 24, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 13,100 |
Apr 23, 2024 | 0.8960 | 0.9000 | 0.8650 | 0.8780 | 0.8780 | 32,800 |
Apr 22, 2024 | 0.8690 | 0.8690 | 0.8460 | 0.8550 | 0.8550 | 21,600 |
Apr 19, 2024 | 0.8300 | 0.8600 | 0.7900 | 0.8320 | 0.8320 | 53,300 |
Apr 18, 2024 | 0.8200 | 0.8900 | 0.8000 | 0.8380 | 0.8380 | 17,200 |
Apr 17, 2024 | 0.8050 | 0.9050 | 0.7820 | 0.8100 | 0.8100 | 60,700 |
Apr 16, 2024 | 0.8300 | 0.8500 | 0.7600 | 0.7900 | 0.7900 | 63,900 |
Apr 15, 2024 | 0.8800 | 0.9050 | 0.8000 | 0.8300 | 0.8300 | 51,600 |
Apr 12, 2024 | 0.9800 | 0.9800 | 0.8800 | 0.9010 | 0.9010 | 76,000 |
Apr 11, 2024 | 1.0100 | 1.0140 | 0.9600 | 0.9800 | 0.9800 | 21,100 |
Apr 10, 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9990 | 0.9990 | 48,500 |
Apr 09, 2024 | 1.0210 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 19,200 |
Apr 08, 2024 | 1.0400 | 1.0600 | 1.0110 | 1.0300 | 1.0300 | 28,700 |
Apr 05, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 102,800 |
Apr 04, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 66,900 |
Apr 03, 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 49,000 |
Apr 02, 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 158,400 |
Apr 01, 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 46,100 |
Mar 28, 2024 | 1.1100 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 140,600 |
Mar 27, 2024 | 1.0700 | 1.1750 | 1.0700 | 1.0900 | 1.0900 | 139,900 |
Mar 26, 2024 | 1.1500 | 1.1740 | 1.1130 | 1.1500 | 1.1500 | 104,000 |
Mar 25, 2024 | 1.2200 | 1.2700 | 1.1500 | 1.1600 | 1.1600 | 70,100 |
Mar 22, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 77,400 |
Mar 21, 2024 | 1.2900 | 1.4400 | 1.2000 | 1.2600 | 1.2600 | 236,600 |
Mar 20, 2024 | 1.1500 | 1.2800 | 1.1500 | 1.2400 | 1.2400 | 140,900 |
Mar 19, 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 108,300 |
Mar 18, 2024 | 1.1400 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 157,100 |
Mar 15, 2024 | 1.1900 | 1.2300 | 1.0500 | 1.1800 | 1.1800 | 236,300 |
Mar 14, 2024 | 1.1000 | 1.3000 | 1.0400 | 1.2300 | 1.2300 | 543,900 |
Mar 13, 2024 | 1.5700 | 1.5900 | 1.0400 | 1.1000 | 1.1000 | 716,100 |
Mar 12, 2024 | 1.5600 | 1.6800 | 1.4200 | 1.5500 | 1.5500 | 1,086,000 |
Mar 11, 2024 | 1.5100 | 1.8400 | 1.4000 | 1.5000 | 1.5000 | 3,703,200 |
Mar 08, 2024 | 1.3400 | 1.5700 | 1.1800 | 1.5700 | 1.5700 | 26,082,900 |
Mar 07, 2024 | 0.9550 | 0.9550 | 0.9220 | 0.9500 | 0.9500 | 733,100 |
Mar 06, 2024 | 0.9750 | 0.9920 | 0.9130 | 0.9550 | 0.9550 | 44,200 |
Mar 05, 2024 | 0.9760 | 1.0100 | 0.9110 | 0.9300 | 0.9300 | 87,000 |
Mar 04, 2024 | 1.0200 | 1.0200 | 0.9720 | 0.9900 | 0.9900 | 30,000 |
Mar 01, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 37,700 |
Feb 29, 2024 | 1.0000 | 1.0520 | 0.9620 | 1.0050 | 1.0050 | 70,300 |
Feb 28, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 18,600 |
Feb 27, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 40,700 |
Feb 26, 2024 | 0.9920 | 1.0600 | 0.9500 | 1.0300 | 1.0300 | 33,200 |
Feb 23, 2024 | 1.0600 | 1.0600 | 0.8500 | 1.0000 | 1.0000 | 59,400 |
Feb 22, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 34,900 |
Feb 21, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 34,400 |
Feb 20, 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 83,700 |
Feb 16, 2024 | 1.0800 | 1.1330 | 1.0300 | 1.0400 | 1.0400 | 69,900 |
Feb 15, 2024 | 1.1300 | 1.1900 | 1.0300 | 1.0300 | 1.0300 | 64,500 |
Feb 14, 2024 | 1.0400 | 1.1600 | 1.0100 | 1.1600 | 1.1600 | 60,600 |
Feb 13, 2024 | 1.1000 | 1.1410 | 1.0500 | 1.0500 | 1.0500 | 59,500 |
Feb 12, 2024 | 1.1700 | 1.1960 | 1.0700 | 1.1600 | 1.1600 | 66,700 |
Feb 09, 2024 | 1.0000 | 1.2000 | 1.0000 | 1.1700 | 1.1700 | 114,100 |
Feb 08, 2024 | 1.0500 | 1.0690 | 0.9300 | 0.9960 | 0.9960 | 140,200 |
Feb 07, 2024 | 1.1300 | 1.1430 | 1.0300 | 1.0700 | 1.0700 | 115,500 |
Feb 06, 2024 | 1.3700 | 1.4290 | 1.0100 | 1.1200 | 1.1200 | 583,200 |
Feb 05, 2024 | 1.0400 | 1.5400 | 1.0000 | 1.3580 | 1.3580 | 4,938,000 |
Feb 02, 2024 | 0.9630 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 29,800 |
Feb 01, 2024 | 0.9200 | 0.9750 | 0.9200 | 0.9600 | 0.9600 | 28,500 |
Jan 31, 2024 | 0.9140 | 1.0300 | 0.9140 | 0.9400 | 0.9400 | 45,000 |
Jan 30, 2024 | 1.0700 | 1.1690 | 0.8880 | 0.9390 | 0.9390 | 138,600 |
Jan 29, 2024 | 1.1000 | 1.2200 | 1.0600 | 1.1100 | 1.1100 | 121,700 |
Jan 26, 2024 | 1.1700 | 1.1700 | 0.9000 | 1.0900 | 1.0900 | 195,000 |
Jan 25, 2024 | 0.9710 | 1.2900 | 0.9710 | 1.1700 | 1.1700 | 586,600 |
Jan 24, 2024 | 0.9500 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 94,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |