Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7110 | 0.8280 | 0.7060 | 0.7360 | 0.7360 | 85,075 |
May 02, 2024 | 0.7190 | 0.7400 | 0.6820 | 0.7400 | 0.7400 | 48,600 |
May 01, 2024 | 0.7230 | 0.7540 | 0.6780 | 0.6900 | 0.6900 | 729,000 |
Apr 30, 2024 | 0.7800 | 0.7800 | 0.7250 | 0.7350 | 0.7350 | 12,100 |
Apr 29, 2024 | 0.7590 | 0.7840 | 0.7460 | 0.7500 | 0.7500 | 14,200 |
Apr 26, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7580 | 0.7580 | 15,300 |
Apr 25, 2024 | 0.7670 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 8,100 |
Apr 24, 2024 | 0.7620 | 0.7690 | 0.7500 | 0.7500 | 0.7500 | 8,600 |
Apr 23, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,900 |
Apr 22, 2024 | 0.7450 | 0.8000 | 0.7450 | 0.7450 | 0.7450 | 19,800 |
Apr 19, 2024 | 0.7980 | 0.8030 | 0.7450 | 0.8000 | 0.8000 | 33,500 |
Apr 18, 2024 | 0.7450 | 0.7530 | 0.7450 | 0.7500 | 0.7500 | 3,500 |
Apr 17, 2024 | 0.7610 | 0.9150 | 0.7500 | 0.7500 | 0.7500 | 24,300 |
Apr 16, 2024 | 0.7630 | 0.7800 | 0.7600 | 0.7710 | 0.7710 | 15,000 |
Apr 15, 2024 | 0.8050 | 0.8100 | 0.7620 | 0.8000 | 0.8000 | 16,700 |
Apr 12, 2024 | 0.7790 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 7,200 |
Apr 11, 2024 | 0.7610 | 0.8080 | 0.7500 | 0.7900 | 0.7900 | 16,300 |
Apr 10, 2024 | 0.8000 | 0.8190 | 0.7410 | 0.7450 | 0.7450 | 27,300 |
Apr 09, 2024 | 0.8530 | 0.8530 | 0.7000 | 0.8200 | 0.8200 | 47,300 |
Apr 08, 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8530 | 0.8530 | 22,900 |
Apr 05, 2024 | 0.8830 | 0.9150 | 0.8760 | 0.8830 | 0.8830 | 27,900 |
Apr 04, 2024 | 0.8650 | 0.9150 | 0.8650 | 0.9000 | 0.9000 | 18,900 |
Apr 03, 2024 | 0.9150 | 0.9300 | 0.8180 | 0.9000 | 0.9000 | 65,100 |
Apr 02, 2024 | 0.9030 | 0.9200 | 0.8600 | 0.9180 | 0.9180 | 22,800 |
Apr 01, 2024 | 0.8730 | 0.9330 | 0.8730 | 0.8800 | 0.8800 | 10,500 |
Mar 28, 2024 | 0.9000 | 0.9500 | 0.8810 | 0.9000 | 0.9000 | 31,600 |
Mar 27, 2024 | 0.9300 | 0.9500 | 0.8770 | 0.9320 | 0.9320 | 17,200 |
Mar 26, 2024 | 0.9300 | 0.9840 | 0.8630 | 0.9000 | 0.9000 | 16,700 |
Mar 25, 2024 | 0.9200 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 42,000 |
Mar 22, 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 6,500 |
Mar 21, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 28,000 |
Mar 20, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9010 | 0.9010 | 18,800 |
Mar 19, 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 42,400 |
Mar 18, 2024 | 0.9380 | 0.9430 | 0.8700 | 0.9000 | 0.9000 | 11,900 |
Mar 15, 2024 | 0.8810 | 0.9700 | 0.8810 | 0.8940 | 0.8940 | 38,600 |
Mar 14, 2024 | 0.8990 | 0.9150 | 0.8800 | 0.8900 | 0.8900 | 29,700 |
Mar 13, 2024 | 0.8750 | 0.9190 | 0.8600 | 0.8700 | 0.8700 | 42,700 |
Mar 12, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9150 | 0.9150 | 19,400 |
Mar 11, 2024 | 0.9390 | 0.9700 | 0.8960 | 0.9140 | 0.9140 | 34,100 |
Mar 08, 2024 | 0.9820 | 0.9900 | 0.9000 | 0.9110 | 0.9110 | 28,700 |
Mar 07, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 41,000 |
Mar 06, 2024 | 0.9470 | 0.9590 | 0.8800 | 0.9020 | 0.9020 | 87,400 |
Mar 05, 2024 | 0.9800 | 0.9800 | 0.9260 | 0.9590 | 0.9590 | 31,100 |
Mar 04, 2024 | 0.9970 | 1.0100 | 0.9520 | 0.9870 | 0.9870 | 43,200 |
Mar 01, 2024 | 0.9900 | 1.0200 | 0.9610 | 0.9880 | 0.9880 | 52,700 |
Feb 29, 2024 | 1.0400 | 1.0400 | 0.9750 | 0.9900 | 0.9900 | 18,700 |
Feb 28, 2024 | 1.0100 | 1.0110 | 0.9600 | 0.9990 | 0.9990 | 49,900 |
Feb 27, 2024 | 1.0200 | 1.0500 | 0.9510 | 1.0200 | 1.0200 | 45,800 |
Feb 26, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 26,800 |
Feb 23, 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 42,900 |
Feb 22, 2024 | 1.1220 | 1.1500 | 0.9800 | 1.0000 | 1.0000 | 104,500 |
Feb 21, 2024 | 1.1110 | 1.1110 | 1.0700 | 1.0700 | 1.0700 | 42,900 |
Feb 20, 2024 | 1.1700 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 57,400 |
Feb 16, 2024 | 1.2800 | 1.3000 | 1.0680 | 1.1800 | 1.1800 | 139,500 |
Feb 15, 2024 | 1.3500 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 100,200 |
Feb 14, 2024 | 1.3100 | 1.5200 | 1.2800 | 1.3300 | 1.3300 | 305,200 |
Feb 13, 2024 | 1.2600 | 1.3000 | 1.1600 | 1.2710 | 1.2710 | 260,000 |
Feb 12, 2024 | 1.2700 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 141,400 |
Feb 09, 2024 | 1.0900 | 1.3100 | 1.0700 | 1.2100 | 1.2100 | 362,100 |
Feb 08, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 106,400 |
Feb 07, 2024 | 0.9800 | 1.0400 | 0.9730 | 1.0000 | 1.0000 | 180,000 |
Feb 06, 2024 | 0.9250 | 0.9550 | 0.9000 | 0.9400 | 0.9400 | 54,000 |
Feb 05, 2024 | 0.9500 | 0.9860 | 0.9500 | 0.9590 | 0.9590 | 65,600 |
Feb 02, 2024 | 0.9230 | 0.9790 | 0.9110 | 0.9500 | 0.9500 | 124,100 |
Feb 01, 2024 | 0.9690 | 1.0000 | 0.9300 | 0.9350 | 0.9350 | 92,400 |
Jan 31, 2024 | 0.9750 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 94,100 |
Jan 30, 2024 | 0.9200 | 1.0150 | 0.9200 | 0.9900 | 0.9900 | 150,600 |
Jan 29, 2024 | 1.0500 | 1.0600 | 0.9430 | 0.9700 | 0.9700 | 159,600 |
Jan 26, 2024 | 0.9600 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 494,100 |
Jan 25, 2024 | 0.9100 | 1.1500 | 0.8860 | 0.9700 | 0.9700 | 1,949,000 |
Jan 24, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 46,300 |
Jan 23, 2024 | 0.9050 | 0.9050 | 0.8100 | 0.9000 | 0.9000 | 13,000 |
Jan 22, 2024 | 0.8990 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 12,000 |
Jan 19, 2024 | 0.8100 | 0.8990 | 0.8100 | 0.8990 | 0.8990 | 2,600 |
Jan 18, 2024 | 0.8420 | 0.8790 | 0.8200 | 0.8200 | 0.8200 | 14,200 |
Jan 17, 2024 | 0.8250 | 0.9500 | 0.8250 | 0.8680 | 0.8680 | 21,600 |
Jan 16, 2024 | 0.9040 | 0.9550 | 0.8100 | 0.8300 | 0.8300 | 13,900 |
Jan 12, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 19,300 |
Jan 11, 2024 | 0.9500 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 26,300 |
Jan 10, 2024 | 1.0040 | 1.0350 | 0.9600 | 0.9690 | 0.9690 | 54,800 |
Jan 09, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 16,800 |
Jan 08, 2024 | 1.0400 | 1.0500 | 1.0030 | 1.0300 | 1.0300 | 11,400 |
Jan 05, 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0350 | 1.0350 | 25,800 |
Jan 04, 2024 | 1.0700 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 40,400 |
Jan 03, 2024 | 1.1700 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 19,700 |
Jan 02, 2024 | 1.1000 | 1.2800 | 1.0700 | 1.1500 | 1.1500 | 76,800 |
Dec 29, 2023 | 1.2000 | 1.2600 | 1.1220 | 1.1500 | 1.1500 | 28,500 |
Dec 28, 2023 | 1.1300 | 1.4300 | 1.1300 | 1.2000 | 1.2000 | 146,800 |
Dec 27, 2023 | 1.1700 | 1.1700 | 1.1130 | 1.1200 | 1.1200 | 11,600 |
Dec 26, 2023 | 1.0300 | 1.1260 | 1.0100 | 1.1100 | 1.1100 | 31,900 |
Dec 22, 2023 | 1.0430 | 1.0790 | 1.0100 | 1.0300 | 1.0300 | 18,300 |
Dec 21, 2023 | 1.1000 | 1.1000 | 1.0190 | 1.0500 | 1.0500 | 17,900 |
Dec 20, 2023 | 0.9350 | 1.0700 | 0.9350 | 1.0220 | 1.0220 | 57,900 |
Dec 19, 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 15,700 |
Dec 18, 2023 | 0.9250 | 0.9900 | 0.9250 | 0.9300 | 0.9300 | 44,700 |
Dec 15, 2023 | 0.9400 | 0.9900 | 0.9120 | 0.9390 | 0.9390 | 27,800 |
Dec 14, 2023 | 0.9500 | 0.9500 | 0.9120 | 0.9500 | 0.9500 | 63,600 |
Dec 13, 2023 | 0.9400 | 0.9980 | 0.9000 | 0.9400 | 0.9400 | 16,200 |
Dec 12, 2023 | 0.9750 | 0.9980 | 0.9450 | 0.9450 | 0.9450 | 29,100 |
Dec 11, 2023 | 1.0200 | 1.0790 | 0.9500 | 0.9800 | 0.9800 | 38,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |