Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8900 | 1.0000 | 0.8800 | 0.9950 | 0.9950 | 2,789,800 |
Apr 25, 2024 | 0.9300 | 0.9300 | 0.8540 | 0.8700 | 0.8700 | 2,106,600 |
Apr 24, 2024 | 0.9560 | 0.9700 | 0.9290 | 0.9300 | 0.9300 | 691,300 |
Apr 23, 2024 | 0.9400 | 0.9950 | 0.9400 | 0.9600 | 0.9600 | 1,272,500 |
Apr 22, 2024 | 0.9710 | 0.9800 | 0.9250 | 0.9510 | 0.9510 | 1,781,700 |
Apr 19, 2024 | 0.9270 | 0.9740 | 0.9120 | 0.9500 | 0.9500 | 1,196,700 |
Apr 18, 2024 | 0.9200 | 0.9340 | 0.9000 | 0.9270 | 0.9270 | 531,500 |
Apr 17, 2024 | 0.9470 | 0.9470 | 0.9000 | 0.9140 | 0.9140 | 898,300 |
Apr 16, 2024 | 0.9160 | 0.9200 | 0.8810 | 0.9050 | 0.9050 | 2,012,300 |
Apr 15, 2024 | 1.0100 | 1.0190 | 0.9030 | 0.9160 | 0.9160 | 4,264,900 |
Apr 12, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 830,100 |
Apr 11, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,355,400 |
Apr 10, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 843,300 |
Apr 09, 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 736,400 |
Apr 08, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 1,518,700 |
Apr 05, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,021,500 |
Apr 04, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 1,968,500 |
Apr 03, 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,392,700 |
Apr 02, 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 1,477,000 |
Apr 01, 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 990,900 |
Mar 28, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 2,946,100 |
Mar 27, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 859,100 |
Mar 26, 2024 | 1.0200 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 3,729,700 |
Mar 25, 2024 | 1.0100 | 1.0500 | 0.9950 | 1.0300 | 1.0300 | 861,800 |
Mar 22, 2024 | 1.0300 | 1.0350 | 0.9900 | 1.0100 | 1.0100 | 1,041,400 |
Mar 21, 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,273,700 |
Mar 20, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 1,238,500 |
Mar 19, 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9720 | 0.9720 | 708,800 |
Mar 18, 2024 | 0.9920 | 1.0300 | 0.9790 | 1.0200 | 1.0200 | 1,139,300 |
Mar 15, 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9920 | 0.9920 | 1,971,400 |
Mar 14, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 1,932,600 |
Mar 13, 2024 | 1.0300 | 1.0900 | 0.9850 | 1.0900 | 1.0900 | 1,925,400 |
Mar 12, 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9840 | 0.9840 | 1,772,600 |
Mar 11, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 571,500 |
Mar 08, 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0100 | 1.0100 | 1,163,900 |
Mar 07, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 1,105,900 |
Mar 06, 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 906,900 |
Mar 05, 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 1,290,400 |
Mar 04, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 3,261,700 |
Mar 01, 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 1,638,200 |
Feb 29, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 2,341,900 |
Feb 28, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 914,200 |
Feb 27, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 1,489,500 |
Feb 26, 2024 | 1.1600 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 1,820,800 |
Feb 23, 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 2,206,200 |
Feb 22, 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 2,793,900 |
Feb 21, 2024 | 1.1500 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 2,018,900 |
Feb 20, 2024 | 1.1400 | 1.1890 | 1.1300 | 1.1700 | 1.1700 | 3,108,700 |
Feb 16, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2250 | 1.2250 | 2,976,600 |
Feb 15, 2024 | 1.1300 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 9,550,800 |
Feb 14, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,577,800 |
Feb 13, 2024 | 1.2000 | 1.3150 | 1.1800 | 1.3000 | 1.3000 | 3,732,600 |
Feb 12, 2024 | 1.1400 | 1.2800 | 1.1250 | 1.2700 | 1.2700 | 5,719,000 |
Feb 09, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 1,837,400 |
Feb 08, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 1,527,600 |
Feb 07, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 1,822,800 |
Feb 06, 2024 | 1.1400 | 1.1700 | 1.1120 | 1.1300 | 1.1300 | 1,122,500 |
Feb 05, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 1,292,900 |
Feb 02, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 968,400 |
Feb 01, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 664,500 |
Jan 31, 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,087,700 |
Jan 30, 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 833,200 |
Jan 29, 2024 | 1.1100 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 1,320,800 |
Jan 26, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 546,500 |
Jan 25, 2024 | 1.1400 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 846,700 |
Jan 24, 2024 | 1.2200 | 1.2200 | 1.1150 | 1.1300 | 1.1300 | 1,376,600 |
Jan 23, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 976,100 |
Jan 22, 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,249,800 |
Jan 19, 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 1,387,100 |
Jan 18, 2024 | 1.0500 | 1.0550 | 0.9820 | 1.0400 | 1.0400 | 5,141,000 |
Jan 17, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,805,800 |
Jan 16, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 3,705,400 |
Jan 12, 2024 | 1.2000 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 2,305,200 |
Jan 11, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 1,816,800 |
Jan 10, 2024 | 1.2300 | 1.2590 | 1.1900 | 1.2400 | 1.2400 | 1,119,100 |
Jan 09, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 793,900 |
Jan 08, 2024 | 1.1800 | 1.2950 | 1.1800 | 1.2500 | 1.2500 | 2,673,200 |
Jan 05, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 980,700 |
Jan 04, 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,228,000 |
Jan 03, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 1,737,500 |
Jan 02, 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 2,100,900 |
Dec 29, 2023 | 1.2500 | 1.2800 | 1.1600 | 1.1800 | 1.1800 | 3,463,500 |
Dec 28, 2023 | 1.2800 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 3,093,100 |
Dec 27, 2023 | 1.3100 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 1,888,500 |
Dec 26, 2023 | 1.2400 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 2,150,500 |
Dec 22, 2023 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 1,446,500 |
Dec 21, 2023 | 1.2000 | 1.3100 | 1.1900 | 1.3100 | 1.3100 | 2,065,800 |
Dec 20, 2023 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 1,713,200 |
Dec 19, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,974,500 |
Dec 18, 2023 | 1.2300 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 5,413,500 |
Dec 15, 2023 | 1.3800 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 4,106,800 |
Dec 14, 2023 | 1.2000 | 1.3800 | 1.1900 | 1.3700 | 1.3700 | 7,373,800 |
Dec 13, 2023 | 1.1200 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 2,480,900 |
Dec 12, 2023 | 1.1300 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 2,354,100 |
Dec 11, 2023 | 1.1200 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 2,671,000 |
Dec 08, 2023 | 1.1400 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,508,000 |
Dec 07, 2023 | 1.2000 | 1.2150 | 1.1000 | 1.1400 | 1.1400 | 3,437,900 |
Dec 06, 2023 | 1.2600 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 3,831,300 |
Dec 05, 2023 | 1.0500 | 1.2600 | 1.0000 | 1.2100 | 1.2100 | 8,545,000 |
Dec 04, 2023 | 1.0400 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 2,755,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |