Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9180 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 16,510 |
Apr 25, 2024 | 0.8900 | 0.8940 | 0.8600 | 0.8880 | 0.8880 | 1,380 |
Apr 24, 2024 | 0.9080 | 0.9220 | 0.9000 | 0.9000 | 0.9000 | 3,832 |
Apr 23, 2024 | 0.8080 | 0.9720 | 0.8060 | 0.8520 | 0.8520 | 87,420 |
Apr 22, 2024 | 0.8200 | 0.8380 | 0.8000 | 0.8100 | 0.8100 | 25,103 |
Apr 19, 2024 | 0.8480 | 0.8480 | 0.8300 | 0.8300 | 0.8300 | 5,700 |
Apr 18, 2024 | 0.8720 | 0.8720 | 0.8320 | 0.8600 | 0.8600 | 13,411 |
Apr 17, 2024 | 0.8900 | 0.9080 | 0.8600 | 0.8620 | 0.8620 | 11,508 |
Apr 16, 2024 | 0.8740 | 0.9060 | 0.8460 | 0.9060 | 0.9060 | 4,946 |
Apr 15, 2024 | 0.7980 | 0.8760 | 0.7820 | 0.8760 | 0.8760 | 52,300 |
Apr 12, 2024 | 0.8820 | 0.9200 | 0.8140 | 0.9040 | 0.9040 | 21,708 |
Apr 11, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 4,842 |
Apr 10, 2024 | 0.9000 | 0.9500 | 0.8720 | 0.9100 | 0.9100 | 23,053 |
Apr 09, 2024 | 0.9000 | 0.9180 | 0.8720 | 0.8940 | 0.8940 | 18,027 |
Apr 08, 2024 | 0.9560 | 0.9600 | 0.8860 | 0.8860 | 0.8860 | 3,775 |
Apr 05, 2024 | 0.9420 | 0.9900 | 0.9100 | 0.9560 | 0.9560 | 19,835 |
Apr 04, 2024 | 0.9820 | 0.9980 | 0.9600 | 0.9620 | 0.9620 | 8,916 |
Apr 03, 2024 | 1.0050 | 1.0450 | 0.9820 | 1.0050 | 1.0050 | 6,857 |
Apr 02, 2024 | 0.9600 | 1.0550 | 0.9600 | 1.0000 | 1.0000 | 20,715 |
Mar 28, 2024 | 1.0060 | 1.0580 | 0.9640 | 0.9930 | 0.9930 | 12,063 |
Mar 27, 2024 | 1.0340 | 1.0340 | 0.9530 | 1.0040 | 1.0040 | 30,504 |
Mar 26, 2024 | 1.0420 | 1.0640 | 1.0000 | 1.0000 | 1.0000 | 39,255 |
Mar 25, 2024 | 1.0520 | 1.0780 | 1.0400 | 1.0600 | 1.0600 | 11,289 |
Mar 22, 2024 | 1.0220 | 1.1000 | 1.0220 | 1.0600 | 1.0600 | 19,638 |
Mar 21, 2024 | 1.1000 | 1.1380 | 1.0400 | 1.0560 | 1.0560 | 42,491 |
Mar 20, 2024 | 1.0360 | 1.1040 | 1.0360 | 1.1040 | 1.1040 | 5,972 |
Mar 19, 2024 | 1.1400 | 1.1520 | 1.0220 | 1.0840 | 1.0840 | 38,586 |
Mar 18, 2024 | 1.0500 | 1.1580 | 1.0020 | 1.1400 | 1.1400 | 53,184 |
Mar 15, 2024 | 1.0300 | 1.0600 | 0.9610 | 1.0260 | 1.0260 | 62,066 |
Mar 14, 2024 | 0.9500 | 1.0500 | 0.8920 | 1.0400 | 1.0400 | 69,212 |
Mar 13, 2024 | 0.8620 | 0.9300 | 0.7860 | 0.9100 | 0.9100 | 42,117 |
Mar 12, 2024 | 0.9500 | 0.9500 | 0.8490 | 0.8710 | 0.8710 | 39,204 |
Mar 11, 2024 | 0.7000 | 0.9490 | 0.7000 | 0.9490 | 0.9490 | 75,709 |
Mar 08, 2024 | 0.6720 | 0.7300 | 0.6610 | 0.6990 | 0.6990 | 40,782 |
Mar 07, 2024 | 0.6600 | 0.7090 | 0.6390 | 0.6420 | 0.6420 | 25,509 |
Mar 06, 2024 | 0.6400 | 0.6760 | 0.6210 | 0.6210 | 0.6210 | 13,171 |
Mar 05, 2024 | 0.6410 | 0.7100 | 0.6350 | 0.6430 | 0.6430 | 11,391 |
Mar 04, 2024 | 0.6350 | 0.6840 | 0.6250 | 0.6410 | 0.6410 | 27,337 |
Mar 01, 2024 | 0.6110 | 0.6910 | 0.6110 | 0.6130 | 0.6130 | 13,651 |
Feb 29, 2024 | 0.6620 | 0.6630 | 0.6000 | 0.6110 | 0.6110 | 73,128 |
Feb 28, 2024 | 0.6010 | 0.7490 | 0.6010 | 0.6630 | 0.6630 | 58,118 |
Feb 27, 2024 | 0.6030 | 0.6790 | 0.6030 | 0.6510 | 0.6510 | 15,386 |
Feb 26, 2024 | 0.6320 | 0.6590 | 0.6110 | 0.6120 | 0.6120 | 17,373 |
Feb 23, 2024 | 0.7490 | 0.7490 | 0.6420 | 0.6420 | 0.6420 | 28,731 |
Feb 22, 2024 | 0.7210 | 0.7210 | 0.7150 | 0.7150 | 0.7150 | 7,285 |
Feb 21, 2024 | 0.7200 | 0.7750 | 0.7140 | 0.7310 | 0.7310 | 10,418 |
Feb 20, 2024 | 0.7510 | 0.7990 | 0.7510 | 0.7560 | 0.7560 | 15,959 |
Feb 19, 2024 | 0.7120 | 0.7990 | 0.7120 | 0.7520 | 0.7520 | 10,499 |
Feb 16, 2024 | 0.7410 | 0.7800 | 0.7410 | 0.7640 | 0.7640 | 24,142 |
Feb 15, 2024 | 0.7220 | 0.7770 | 0.7220 | 0.7500 | 0.7500 | 20,867 |
Feb 14, 2024 | 0.7210 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 1,015 |
Feb 13, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 2,321 |
Feb 12, 2024 | 0.7210 | 0.7590 | 0.7210 | 0.7210 | 0.7210 | 1,765 |
Feb 09, 2024 | 0.7680 | 0.7680 | 0.7210 | 0.7500 | 0.7500 | 925 |
Feb 08, 2024 | 0.7100 | 0.7750 | 0.7010 | 0.7750 | 0.7750 | 14,902 |
Feb 07, 2024 | 0.7090 | 0.7500 | 0.7090 | 0.7190 | 0.7190 | 15,124 |
Feb 06, 2024 | 0.6850 | 0.7090 | 0.6850 | 0.7090 | 0.7090 | 750 |
Feb 05, 2024 | 0.7480 | 0.7480 | 0.6900 | 0.7010 | 0.7010 | 12,182 |
Feb 02, 2024 | 0.7350 | 0.7650 | 0.7010 | 0.7480 | 0.7480 | 1,260 |
Feb 01, 2024 | 0.6610 | 0.7340 | 0.6610 | 0.7130 | 0.7130 | 11,877 |
Jan 31, 2024 | 0.6790 | 0.6980 | 0.6790 | 0.6980 | 0.6980 | 4,806 |
Jan 30, 2024 | 0.6830 | 0.6830 | 0.6250 | 0.6550 | 0.6550 | 12,405 |
Jan 29, 2024 | 0.6930 | 0.6990 | 0.6500 | 0.6850 | 0.6850 | 16,323 |
Jan 26, 2024 | 0.6840 | 0.7390 | 0.6840 | 0.7120 | 0.7120 | 11,888 |
Jan 25, 2024 | 0.7250 | 0.7390 | 0.6860 | 0.7130 | 0.7130 | 8,690 |
Jan 24, 2024 | 0.7320 | 0.7320 | 0.6730 | 0.7200 | 0.7200 | 49,520 |
Jan 23, 2024 | 0.7510 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 6,372 |
Jan 22, 2024 | 0.7510 | 0.8090 | 0.7510 | 0.7850 | 0.7850 | 2,215 |
Jan 19, 2024 | 0.7330 | 0.7810 | 0.7330 | 0.7810 | 0.7810 | 9,391 |
Jan 18, 2024 | 0.7510 | 0.7750 | 0.7110 | 0.7480 | 0.7480 | 5,221 |
Jan 17, 2024 | 0.8240 | 0.8240 | 0.7760 | 0.7820 | 0.7820 | 6,831 |
Jan 16, 2024 | 0.8240 | 0.8400 | 0.7710 | 0.8150 | 0.8150 | 12,956 |
Jan 15, 2024 | 0.8090 | 0.8100 | 0.6610 | 0.8100 | 0.8100 | 35,165 |
Jan 12, 2024 | 0.8370 | 0.8370 | 0.7520 | 0.7910 | 0.7910 | 62,229 |
Jan 11, 2024 | 0.8610 | 0.8990 | 0.8480 | 0.8700 | 0.8700 | 25,656 |
Jan 10, 2024 | 0.8700 | 0.8970 | 0.8500 | 0.8900 | 0.8900 | 49,265 |
Jan 09, 2024 | 0.8640 | 0.9980 | 0.8610 | 0.8690 | 0.8690 | 224,024 |
Jan 08, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9150 | 0.9150 | 5,921 |
Jan 05, 2024 | 0.9410 | 0.9410 | 0.8900 | 0.8910 | 0.8910 | 27,667 |
Jan 04, 2024 | 0.9210 | 0.9800 | 0.9210 | 0.9410 | 0.9410 | 22,855 |
Jan 03, 2024 | 0.9530 | 0.9910 | 0.8800 | 0.9840 | 0.9840 | 66,401 |
Jan 02, 2024 | 1.0740 | 1.0800 | 0.9020 | 1.0200 | 1.0200 | 76,459 |
Dec 29, 2023 | 1.0240 | 1.0720 | 1.0240 | 1.0700 | 1.0700 | 32,257 |
Dec 28, 2023 | 1.0900 | 1.0900 | 1.0240 | 1.0480 | 1.0480 | 25,298 |
Dec 27, 2023 | 1.0420 | 1.0980 | 1.0260 | 1.0800 | 1.0800 | 7,577 |
Dec 22, 2023 | 1.1400 | 1.2500 | 1.0620 | 1.1200 | 1.1200 | 64,361 |
Dec 21, 2023 | 1.0800 | 1.1380 | 1.0660 | 1.1000 | 1.1000 | 16,389 |
Dec 20, 2023 | 1.1100 | 1.1500 | 1.0200 | 1.1080 | 1.1080 | 47,466 |
Dec 19, 2023 | 1.0440 | 1.1380 | 1.0200 | 1.0520 | 1.0520 | 46,681 |
Dec 18, 2023 | 1.0400 | 1.0500 | 1.0320 | 1.0320 | 1.0320 | 3,869 |
Dec 15, 2023 | 1.0380 | 1.0400 | 1.0140 | 1.0280 | 1.0280 | 11,642 |
Dec 14, 2023 | 1.0420 | 1.1400 | 1.0200 | 1.0340 | 1.0340 | 13,395 |
Dec 13, 2023 | 1.1000 | 1.1000 | 1.0280 | 1.0320 | 1.0320 | 6,324 |
Dec 12, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 5,384 |
Dec 11, 2023 | 1.1400 | 1.1400 | 1.0240 | 1.0940 | 1.0940 | 15,683 |
Dec 08, 2023 | 1.0660 | 1.1380 | 1.0660 | 1.1060 | 1.1060 | 6,598 |
Dec 07, 2023 | 1.1400 | 1.1400 | 1.0520 | 1.0820 | 1.0820 | 5,357 |
Dec 06, 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 12,790 |
Dec 05, 2023 | 1.1380 | 1.1380 | 1.0820 | 1.1160 | 1.1160 | 209 |
Dec 04, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.1160 | 1.1160 | 22,559 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |