Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 152,500 |
May 09, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 87,300 |
May 08, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 693,400 |
May 07, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 128,000 |
May 06, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 134,900 |
May 03, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 80,400 |
May 02, 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 157,000 |
May 01, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 103,000 |
Apr 30, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 145,500 |
Apr 29, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 226,100 |
Apr 26, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 128,100 |
Apr 25, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 20,500 |
Apr 24, 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 36,500 |
Apr 23, 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 62,600 |
Apr 22, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 35,800 |
Apr 19, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 38,600 |
Apr 18, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 95,500 |
Apr 17, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 33,700 |
Apr 16, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 222,400 |
Apr 15, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 103,300 |
Apr 12, 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 75,000 |
Apr 11, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 8,800 |
Apr 10, 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 21,500 |
Apr 09, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 73,900 |
Apr 08, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 1,176,300 |
Apr 05, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 84,300 |
Apr 04, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 166,400 |
Apr 03, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 52,000 |
Apr 02, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 60,100 |
Apr 01, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 144,700 |
Mar 28, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 55,700 |
Mar 27, 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 12,500 |
Mar 26, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 16,500 |
Mar 25, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 458,600 |
Mar 22, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 46,300 |
Mar 21, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 56,300 |
Mar 20, 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 86,500 |
Mar 19, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 15,000 |
Mar 18, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 42,500 |
Mar 15, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 17,400 |
Mar 14, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 25,000 |
Mar 13, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 28,000 |
Mar 12, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 593,300 |
Mar 11, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 43,500 |
Mar 08, 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 159,600 |
Mar 07, 2024 | 0.8600 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 171,600 |
Mar 06, 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 94,600 |
Mar 05, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 52,700 |
Mar 04, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 121,400 |
Mar 01, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 68,700 |
Feb 29, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 26,100 |
Feb 28, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 39,800 |
Feb 27, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 27,400 |
Feb 26, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 77,900 |
Feb 23, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 153,900 |
Feb 22, 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 184,200 |
Feb 21, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 30,100 |
Feb 20, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 25,100 |
Feb 16, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 16,200 |
Feb 15, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 14,200 |
Feb 14, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 47,000 |
Feb 13, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 65,300 |
Feb 12, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 108,900 |
Feb 09, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 98,500 |
Feb 08, 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 114,900 |
Feb 07, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 125,000 |
Feb 06, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 7,100 |
Feb 05, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 38,400 |
Feb 02, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 60,700 |
Feb 01, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 3,500 |
Jan 31, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 56,500 |
Jan 30, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10,200 |
Jan 29, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 42,600 |
Jan 26, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 30,500 |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 97,000 |
Jan 24, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 9,200 |
Jan 23, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 48,300 |
Jan 22, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 76,800 |
Jan 19, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 22,500 |
Jan 18, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 12,100 |
Jan 17, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 28,700 |
Jan 16, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 101,600 |
Jan 15, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 4,100 |
Jan 12, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 65,400 |
Jan 11, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 10,000 |
Jan 10, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 82,800 |
Jan 09, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 44,500 |
Jan 08, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 8,300 |
Jan 05, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 24,900 |
Jan 04, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 52,000 |
Jan 03, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 74,700 |
Jan 02, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 29,200 |
Dec 29, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 69,100 |
Dec 28, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 5,800 |
Dec 27, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 78,600 |
Dec 22, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 34,800 |
Dec 21, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 67,100 |
Dec 20, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 17,000 |
Dec 19, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 115,100 |
Dec 18, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 25,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |