Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.0900 | 1.0900 | 0.9600 | 1.0300 | 1.0300 | 24,800 |
May 16, 2024 | 0.9000 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 11,600 |
May 15, 2024 | 0.9000 | 0.9700 | 0.8100 | 0.9500 | 0.9500 | 16,700 |
May 14, 2024 | 0.8500 | 1.0000 | 0.6600 | 0.9800 | 0.9800 | 12,000 |
May 13, 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 300 |
May 10, 2024 | 0.8800 | 0.9800 | 0.8800 | 0.9500 | 0.9500 | 19,200 |
May 09, 2024 | 0.7100 | 0.8900 | 0.7100 | 0.8900 | 0.8900 | 5,200 |
May 08, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 300 |
May 07, 2024 | 0.8800 | 1.0500 | 0.6100 | 0.8400 | 0.8400 | 131,700 |
May 06, 2024 | 1.0200 | 1.0200 | 0.7600 | 0.9000 | 0.9000 | 12,600 |
May 03, 2024 | 1.0900 | 1.0900 | 0.9500 | 1.0000 | 1.0000 | 9,200 |
May 02, 2024 | 1.2500 | 1.2500 | 0.7000 | 1.0700 | 1.0700 | 53,500 |
May 01, 2024 | 1.0400 | 1.0900 | 0.9500 | 1.0300 | 1.0300 | 30,900 |
Apr 30, 2024 | 0.8100 | 1.0000 | 0.8100 | 1.0000 | 1.0000 | 9,300 |
Apr 29, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8200 | 0.8200 | 12,900 |
Apr 26, 2024 | 0.8300 | 0.8400 | 0.7300 | 0.8200 | 0.8200 | 5,200 |
Apr 25, 2024 | 0.7300 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 14,100 |
Apr 24, 2024 | 0.8000 | 0.8500 | 0.7000 | 0.7700 | 0.7700 | 13,400 |
Apr 23, 2024 | 0.7600 | 0.9000 | 0.7500 | 0.9000 | 0.9000 | 13,000 |
Apr 22, 2024 | 0.7000 | 0.9300 | 0.6500 | 0.8800 | 0.8800 | 18,000 |
Apr 19, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 10,400 |
Apr 18, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 2,300 |
Apr 17, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,400 |
Apr 16, 2024 | 0.6500 | 0.7400 | 0.6400 | 0.7200 | 0.7200 | 16,300 |
Apr 15, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 11,200 |
Apr 12, 2024 | 0.5900 | 0.7300 | 0.5200 | 0.7000 | 0.7000 | 35,000 |
Apr 11, 2024 | 0.7700 | 0.7700 | 0.6100 | 0.6700 | 0.6700 | 37,900 |
Apr 10, 2024 | 0.7600 | 0.8000 | 0.7200 | 0.7300 | 0.7300 | 4,700 |
Apr 09, 2024 | 0.8100 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 36,700 |
Apr 08, 2024 | 0.8800 | 0.9100 | 0.8000 | 0.9100 | 0.9100 | 6,400 |
Apr 05, 2024 | 0.7000 | 0.9300 | 0.6300 | 0.8400 | 0.8400 | 10,900 |
Apr 04, 2024 | 0.8200 | 0.9700 | 0.6300 | 0.7300 | 0.7300 | 29,500 |
Apr 03, 2024 | 0.8400 | 0.8400 | 0.6400 | 0.8200 | 0.8200 | 14,700 |
Apr 02, 2024 | 0.8500 | 0.8600 | 0.7400 | 0.8300 | 0.8300 | 14,800 |
Apr 01, 2024 | 1.0100 | 1.0100 | 0.8500 | 0.8500 | 0.8500 | 30,100 |
Mar 28, 2024 | 1.0800 | 1.0900 | 0.8800 | 1.0400 | 1.0400 | 20,500 |
Mar 27, 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 6,400 |
Mar 26, 2024 | 1.1000 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 16,800 |
Mar 25, 2024 | 1.0300 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 30,500 |
Mar 22, 2024 | 0.9200 | 1.0500 | 0.9200 | 1.0300 | 1.0300 | 46,300 |
Mar 21, 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 21,400 |
Mar 20, 2024 | 0.9600 | 1.0000 | 0.8800 | 0.9600 | 0.9600 | 5,000 |
Mar 19, 2024 | 1.1000 | 1.1000 | 0.8900 | 1.0000 | 1.0000 | 9,300 |
Mar 18, 2024 | 1.0900 | 1.0900 | 0.9000 | 0.9800 | 0.9800 | 33,400 |
Mar 15, 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0900 | 1.0900 | 82,700 |
Mar 14, 2024 | 1.0700 | 1.2500 | 1.0100 | 1.1600 | 1.1600 | 86,200 |
Mar 13, 2024 | 0.8900 | 1.1000 | 0.8300 | 1.0900 | 1.0900 | 46,100 |
Mar 12, 2024 | 0.7700 | 1.0500 | 0.7500 | 1.0000 | 1.0000 | 138,200 |
Mar 11, 2024 | 0.7300 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 27,200 |
Mar 08, 2024 | 0.6000 | 0.8000 | 0.6000 | 0.8000 | 0.8000 | 52,400 |
Mar 07, 2024 | 0.6700 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 34,200 |
Mar 06, 2024 | 0.6300 | 0.7300 | 0.6000 | 0.7300 | 0.7300 | 14,400 |
Mar 05, 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6700 | 0.6700 | 6,000 |
Mar 04, 2024 | 0.7800 | 0.8100 | 0.6500 | 0.7700 | 0.7700 | 15,900 |
Mar 01, 2024 | 0.7400 | 0.8800 | 0.6800 | 0.8100 | 0.8100 | 45,200 |
Feb 29, 2024 | 0.5400 | 0.8800 | 0.5400 | 0.7400 | 0.7400 | 89,600 |
Feb 28, 2024 | 0.5400 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 41,000 |
Feb 27, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 10,700 |
Feb 26, 2024 | 0.4300 | 0.5200 | 0.4100 | 0.5000 | 0.5000 | 93,100 |
Feb 23, 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 23,100 |
Feb 22, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 14,900 |
Feb 21, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 44,600 |
Feb 20, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 8,200 |
Feb 16, 2024 | 0.3700 | 0.4900 | 0.3700 | 0.4900 | 0.4900 | 42,300 |
Feb 15, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 21,700 |
Feb 14, 2024 | 0.3500 | 0.4100 | 0.3500 | 0.3800 | 0.3800 | 29,500 |
Feb 13, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 12,300 |
Feb 12, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 17,400 |
Feb 09, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 45,200 |
Feb 08, 2024 | 0.4100 | 0.4100 | 0.3300 | 0.3900 | 0.3900 | 12,400 |
Feb 07, 2024 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 9,300 |
Feb 06, 2024 | 0.3800 | 0.4400 | 0.3100 | 0.3900 | 0.3900 | 35,900 |
Feb 05, 2024 | 0.4200 | 0.4200 | 0.3000 | 0.3900 | 0.3900 | 20,800 |
Feb 02, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 22,600 |
Feb 01, 2024 | 0.3500 | 0.4200 | 0.3500 | 0.4000 | 0.4000 | 46,000 |
Jan 31, 2024 | 0.3000 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 69,400 |
Jan 30, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 7,200 |
Jan 29, 2024 | 0.3200 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 19,500 |
Jan 26, 2024 | 0.3300 | 0.3400 | 0.2600 | 0.3400 | 0.3400 | 51,600 |
Jan 25, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 19,100 |
Jan 24, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 18,900 |
Jan 23, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 11,800 |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 24,900 |
Jan 19, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 11,700 |
Jan 18, 2024 | 0.3900 | 0.4300 | 0.3500 | 0.3800 | 0.3800 | 16,100 |
Jan 17, 2024 | 0.4000 | 0.4200 | 0.3300 | 0.4000 | 0.4000 | 18,200 |
Jan 16, 2024 | 0.4100 | 0.4400 | 0.3300 | 0.4200 | 0.4200 | 137,100 |
Jan 12, 2024 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 86,500 |
Jan 11, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 55,500 |
Jan 10, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 10,300 |
Jan 09, 2024 | 0.3500 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 7,600 |
Jan 08, 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 10,200 |
Jan 05, 2024 | 0.3100 | 0.4200 | 0.3100 | 0.4000 | 0.4000 | 202,100 |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.2600 | 0.3300 | 0.3300 | 94,300 |
Jan 03, 2024 | 0.3500 | 0.3900 | 0.2700 | 0.3400 | 0.3400 | 51,900 |
Jan 02, 2024 | 0.3400 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 67,800 |
Dec 29, 2023 | 0.2800 | 0.3400 | 0.2600 | 0.3400 | 0.3400 | 122,600 |
Dec 28, 2023 | 0.2700 | 0.3800 | 0.2700 | 0.2900 | 0.2900 | 33,400 |
Dec 27, 2023 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 19,400 |
Dec 26, 2023 | 0.3200 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 51,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |