Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.8450 | 0.9250 | 0.8450 | 0.8800 | 0.8800 | 5,405,656 |
May 16, 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8500 | 0.8500 | 1,255,041 |
May 15, 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 1,825,244 |
May 14, 2024 | 0.8300 | 0.8375 | 0.8250 | 0.8250 | 0.8250 | 559,310 |
May 13, 2024 | 0.8550 | 0.8750 | 0.8300 | 0.8300 | 0.8300 | 1,263,722 |
May 10, 2024 | 0.8400 | 0.8700 | 0.8350 | 0.8500 | 0.8500 | 1,327,679 |
May 09, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 1,150,893 |
May 08, 2024 | 0.8550 | 0.8700 | 0.8350 | 0.8400 | 0.8400 | 1,334,761 |
May 07, 2024 | 0.8350 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 1,697,508 |
May 06, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 1,299,792 |
May 03, 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8300 | 0.8300 | 1,640,417 |
May 02, 2024 | 0.8700 | 0.8700 | 0.8275 | 0.8350 | 0.8350 | 1,688,567 |
May 01, 2024 | 0.8400 | 0.8800 | 0.8250 | 0.8650 | 0.8650 | 1,805,834 |
Apr 30, 2024 | 0.9100 | 0.9250 | 0.8550 | 0.8650 | 0.8650 | 2,787,309 |
Apr 29, 2024 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 2,327,163 |
Apr 26, 2024 | 0.8700 | 0.8700 | 0.8250 | 0.8350 | 0.8350 | 3,510,801 |
Apr 24, 2024 | 0.8900 | 0.8950 | 0.8600 | 0.8650 | 0.8650 | 2,538,516 |
Apr 23, 2024 | 0.8850 | 0.9100 | 0.8600 | 0.8650 | 0.8650 | 2,155,527 |
Apr 22, 2024 | 0.8750 | 0.9100 | 0.8625 | 0.8700 | 0.8700 | 3,263,467 |
Apr 19, 2024 | 0.9250 | 0.9350 | 0.8600 | 0.8600 | 0.8600 | 4,872,283 |
Apr 18, 2024 | 0.9750 | 0.9800 | 0.9250 | 0.9300 | 0.9300 | 3,334,591 |
Apr 17, 2024 | 0.9900 | 1.0150 | 0.9650 | 0.9650 | 0.9650 | 2,724,326 |
Apr 16, 2024 | 1.0300 | 1.0300 | 0.9650 | 0.9700 | 0.9700 | 3,166,326 |
Apr 15, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 3,167,800 |
Apr 12, 2024 | 1.1750 | 1.1800 | 1.1150 | 1.1200 | 1.1200 | 3,645,287 |
Apr 11, 2024 | 1.0700 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 4,506,752 |
Apr 10, 2024 | 1.0050 | 1.1200 | 1.0050 | 1.1000 | 1.1000 | 5,537,682 |
Apr 09, 2024 | 1.0050 | 1.0200 | 0.9850 | 1.0050 | 1.0050 | 1,532,372 |
Apr 08, 2024 | 1.0350 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 2,059,748 |
Apr 05, 2024 | 1.0000 | 1.0350 | 0.9900 | 1.0100 | 1.0100 | 2,136,757 |
Apr 04, 2024 | 0.9150 | 1.0400 | 0.9150 | 1.0350 | 1.0350 | 6,393,462 |
Apr 03, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 1,543,041 |
Apr 02, 2024 | 0.9450 | 0.9700 | 0.8950 | 0.9350 | 0.9350 | 4,602,016 |
Mar 28, 2024 | 0.8750 | 0.8950 | 0.8600 | 0.8600 | 0.8600 | 1,651,290 |
Mar 27, 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 1,441,938 |
Mar 26, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 2,194,777 |
Mar 25, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 1,970,257 |
Mar 22, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 1,731,496 |
Mar 21, 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9200 | 0.9200 | 2,025,378 |
Mar 20, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 3,603,242 |
Mar 19, 2024 | 0.9450 | 0.9600 | 0.8925 | 0.8950 | 0.8950 | 3,716,328 |
Mar 18, 2024 | 0.9850 | 0.9950 | 0.9350 | 0.9600 | 0.9600 | 2,597,969 |
Mar 15, 2024 | 1.0100 | 1.0300 | 0.9650 | 0.9850 | 0.9850 | 2,807,064 |
Mar 14, 2024 | 1.0700 | 1.0800 | 1.0150 | 1.0300 | 1.0300 | 3,460,380 |
Mar 13, 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 6,978,658 |
Mar 12, 2024 | 0.9000 | 1.0550 | 0.8875 | 1.0000 | 1.0000 | 8,749,238 |
Mar 11, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 2,410,242 |
Mar 08, 2024 | 0.9700 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 2,977,774 |
Mar 07, 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9550 | 0.9550 | 3,036,664 |
Mar 06, 2024 | 0.9200 | 0.9350 | 0.8800 | 0.9300 | 0.9300 | 2,721,856 |
Mar 05, 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9350 | 0.9350 | 2,473,072 |
Mar 04, 2024 | 0.9950 | 1.0200 | 0.9475 | 0.9700 | 0.9700 | 6,317,254 |
Mar 01, 2024 | 0.8550 | 0.9750 | 0.8500 | 0.9500 | 0.9500 | 8,418,548 |
Feb 29, 2024 | 0.8550 | 0.8550 | 0.8100 | 0.8200 | 0.8200 | 1,766,239 |
Feb 28, 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 1,899,149 |
Feb 27, 2024 | 0.8900 | 0.8950 | 0.8300 | 0.8300 | 0.8300 | 2,274,426 |
Feb 26, 2024 | 0.8550 | 0.8850 | 0.8300 | 0.8800 | 0.8800 | 2,658,738 |
Feb 23, 2024 | 0.8850 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 3,359,348 |
Feb 22, 2024 | 0.8000 | 0.8850 | 0.8000 | 0.8800 | 0.8800 | 4,158,798 |
Feb 21, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 2,406,222 |
Feb 20, 2024 | 0.8550 | 0.8550 | 0.8100 | 0.8250 | 0.8250 | 2,259,952 |
Feb 19, 2024 | 0.8900 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 5,622,867 |
Feb 16, 2024 | 0.7050 | 0.8650 | 0.7050 | 0.8400 | 0.8400 | 10,465,937 |
Feb 15, 2024 | 0.6900 | 0.7350 | 0.6900 | 0.7000 | 0.7000 | 3,204,809 |
Feb 14, 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 1,916,818 |
Feb 13, 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 2,339,595 |
Feb 12, 2024 | 0.7100 | 0.7100 | 0.6750 | 0.6800 | 0.6800 | 1,933,306 |
Feb 09, 2024 | 0.7050 | 0.7500 | 0.6650 | 0.6850 | 0.6850 | 10,615,280 |
Feb 08, 2024 | 0.5750 | 0.6250 | 0.5700 | 0.6150 | 0.6150 | 1,902,743 |
Feb 07, 2024 | 0.5850 | 0.5950 | 0.5650 | 0.5800 | 0.5800 | 1,038,261 |
Feb 06, 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5800 | 0.5800 | 816,976 |
Feb 05, 2024 | 0.5450 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 764,733 |
Feb 02, 2024 | 0.5500 | 0.5650 | 0.5400 | 0.5450 | 0.5450 | 657,467 |
Feb 01, 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 817,893 |
Jan 31, 2024 | 0.5750 | 0.5775 | 0.5600 | 0.5650 | 0.5650 | 925,120 |
Jan 30, 2024 | 0.6200 | 0.6200 | 0.5750 | 0.5800 | 0.5800 | 1,521,292 |
Jan 29, 2024 | 0.5600 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 1,930,395 |
Jan 25, 2024 | 0.5600 | 0.5850 | 0.5500 | 0.5500 | 0.5500 | 1,239,620 |
Jan 24, 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5600 | 0.5600 | 1,307,836 |
Jan 23, 2024 | 0.5550 | 0.5600 | 0.5250 | 0.5450 | 0.5450 | 2,466,260 |
Jan 22, 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 2,056,229 |
Jan 19, 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 713,431 |
Jan 18, 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6050 | 0.6050 | 2,054,570 |
Jan 17, 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 985,362 |
Jan 16, 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 581,206 |
Jan 15, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 200,344 |
Jan 12, 2024 | 0.6650 | 0.6750 | 0.6450 | 0.6600 | 0.6600 | 662,044 |
Jan 11, 2024 | 0.6500 | 0.6650 | 0.6450 | 0.6550 | 0.6550 | 797,323 |
Jan 10, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 716,139 |
Jan 09, 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 1,064,926 |
Jan 08, 2024 | 0.6800 | 0.6800 | 0.6575 | 0.6600 | 0.6600 | 1,361,895 |
Jan 05, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 1,726,036 |
Jan 04, 2024 | 0.7050 | 0.7150 | 0.6850 | 0.7050 | 0.7050 | 1,922,497 |
Jan 03, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 1,621,948 |
Jan 02, 2024 | 0.7500 | 0.7550 | 0.7250 | 0.7400 | 0.7400 | 1,618,182 |
Dec 29, 2023 | 0.6800 | 0.7750 | 0.6750 | 0.7350 | 0.7350 | 6,200,881 |
Dec 28, 2023 | 0.6700 | 0.7050 | 0.6700 | 0.6800 | 0.6800 | 1,380,174 |
Dec 27, 2023 | 0.6500 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,374,285 |
Dec 22, 2023 | 0.6750 | 0.6750 | 0.6450 | 0.6550 | 0.6550 | 1,097,912 |
Dec 21, 2023 | 0.6850 | 0.6900 | 0.6450 | 0.6500 | 0.6500 | 2,086,903 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |