Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8450 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 782,362 |
Apr 24, 2024 | 0.8350 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 1,600,202 |
Apr 23, 2024 | 0.7850 | 0.7900 | 0.7675 | 0.7900 | 0.7900 | 348,375 |
Apr 22, 2024 | 0.8000 | 0.8025 | 0.7850 | 0.7850 | 0.7850 | 315,663 |
Apr 19, 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7900 | 0.7900 | 583,177 |
Apr 18, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 374,739 |
Apr 17, 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8050 | 0.8050 | 364,619 |
Apr 16, 2024 | 0.8000 | 0.8150 | 0.7850 | 0.8050 | 0.8050 | 861,198 |
Apr 15, 2024 | 0.8000 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 449,548 |
Apr 12, 2024 | 0.7800 | 0.8150 | 0.7800 | 0.8100 | 0.8100 | 515,597 |
Apr 11, 2024 | 0.8000 | 0.8050 | 0.7800 | 0.7900 | 0.7900 | 1,016,865 |
Apr 10, 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 1,182,859 |
Apr 09, 2024 | 0.7950 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 452,729 |
Apr 08, 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8000 | 0.8000 | 480,050 |
Apr 05, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8150 | 0.8150 | 2,108,163 |
Apr 04, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 552,671 |
Apr 03, 2024 | 0.8000 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 537,873 |
Apr 02, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 482,244 |
Mar 28, 2024 | 0.8400 | 0.8450 | 0.8200 | 0.8250 | 0.8250 | 432,797 |
Mar 27, 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 0.8500 | 888,672 |
Mar 26, 2024 | 0.8450 | 0.8550 | 0.8425 | 0.8500 | 0.8500 | 426,859 |
Mar 25, 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8500 | 0.8500 | 691,143 |
Mar 22, 2024 | 0.8350 | 0.8550 | 0.8300 | 0.8350 | 0.8350 | 569,546 |
Mar 21, 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8450 | 0.8450 | 1,349,838 |
Mar 20, 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 448,774 |
Mar 19, 2024 | 0.7900 | 0.8350 | 0.7900 | 0.8300 | 0.8300 | 512,400 |
Mar 18, 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8050 | 0.8050 | 571,137 |
Mar 15, 2024 | 0.8250 | 0.8300 | 0.7850 | 0.8150 | 0.8150 | 9,284,881 |
Mar 14, 2024 | 0.8550 | 0.8600 | 0.8325 | 0.8400 | 0.8400 | 761,161 |
Mar 13, 2024 | 0.8250 | 0.8700 | 0.8200 | 0.8550 | 0.8550 | 2,154,588 |
Mar 12, 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8200 | 0.8200 | 674,805 |
Mar 11, 2024 | 0.8300 | 0.8300 | 0.7950 | 0.8000 | 0.8000 | 407,969 |
Mar 08, 2024 | 0.8050 | 0.8250 | 0.8000 | 0.8150 | 0.8150 | 580,243 |
Mar 07, 2024 | 0.8150 | 0.8350 | 0.8050 | 0.8150 | 0.8150 | 598,151 |
Mar 06, 2024 | 0.8050 | 0.8300 | 0.8050 | 0.8150 | 0.8150 | 473,473 |
Mar 05, 2024 | 0.8000 | 0.8350 | 0.7900 | 0.8200 | 0.8200 | 2,601,697 |
Mar 04, 2024 | 0.8450 | 0.8550 | 0.8250 | 0.8350 | 0.8350 | 785,921 |
Mar 01, 2024 | 0.8300 | 0.8600 | 0.8250 | 0.8450 | 0.8450 | 827,040 |
Feb 29, 2024 | 0.7850 | 0.8325 | 0.7850 | 0.8300 | 0.8300 | 716,863 |
Feb 28, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 538,240 |
Feb 27, 2024 | 0.7750 | 0.8400 | 0.7600 | 0.8100 | 0.8100 | 956,869 |
Feb 26, 2024 | 0.7600 | 0.7900 | 0.7350 | 0.7700 | 0.7700 | 1,161,026 |
Feb 23, 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 309,573 |
Feb 22, 2024 | 0.7700 | 0.7950 | 0.7600 | 0.7800 | 0.7800 | 363,920 |
Feb 21, 2024 | 0.7750 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 429,198 |
Feb 20, 2024 | 0.7850 | 0.8050 | 0.7750 | 0.7850 | 0.7850 | 314,650 |
Feb 19, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 477,917 |
Feb 16, 2024 | 0.8150 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 769,359 |
Feb 15, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 256,278 |
Feb 14, 2024 | 0.8200 | 0.8250 | 0.7975 | 0.8000 | 0.8000 | 542,963 |
Feb 13, 2024 | 0.8050 | 0.8350 | 0.8050 | 0.8300 | 0.8300 | 384,678 |
Feb 12, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8050 | 0.8050 | 406,255 |
Feb 09, 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 384,001 |
Feb 08, 2024 | 0.8750 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 404,471 |
Feb 07, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 133,986 |
Feb 06, 2024 | 0.8800 | 0.8800 | 0.8625 | 0.8700 | 0.8700 | 85,924 |
Feb 05, 2024 | 0.8700 | 0.8800 | 0.8525 | 0.8800 | 0.8800 | 281,601 |
Feb 02, 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8700 | 0.8700 | 224,564 |
Feb 01, 2024 | 0.8900 | 0.9250 | 0.8850 | 0.8850 | 0.8850 | 217,072 |
Jan 31, 2024 | 0.9200 | 0.9550 | 0.9100 | 0.9400 | 0.9400 | 1,037,177 |
Jan 30, 2024 | 0.9050 | 0.9250 | 0.8950 | 0.9150 | 0.9150 | 427,040 |
Jan 29, 2024 | 0.9300 | 0.9350 | 0.8950 | 0.9000 | 0.9000 | 867,255 |
Jan 25, 2024 | 0.9050 | 0.9350 | 0.8850 | 0.9200 | 0.9200 | 483,831 |
Jan 24, 2024 | 0.8700 | 0.9250 | 0.8700 | 0.9050 | 0.9050 | 383,113 |
Jan 23, 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 389,290 |
Jan 22, 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 576,766 |
Jan 19, 2024 | 0.8100 | 0.8450 | 0.8100 | 0.8400 | 0.8400 | 241,837 |
Jan 18, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 495,631 |
Jan 17, 2024 | 0.8050 | 0.8350 | 0.8000 | 0.8300 | 0.8300 | 264,156 |
Jan 16, 2024 | 0.8000 | 0.8300 | 0.7750 | 0.8050 | 0.8050 | 382,992 |
Jan 15, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 159,096 |
Jan 12, 2024 | 0.7900 | 0.8050 | 0.7800 | 0.7950 | 0.7950 | 322,838 |
Jan 11, 2024 | 0.8100 | 0.8250 | 0.7900 | 0.7950 | 0.7950 | 449,844 |
Jan 10, 2024 | 0.8050 | 0.8300 | 0.8000 | 0.8050 | 0.8050 | 267,561 |
Jan 09, 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8200 | 0.8200 | 242,882 |
Jan 08, 2024 | 0.8350 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | 278,830 |
Jan 05, 2024 | 0.8800 | 0.8900 | 0.8350 | 0.8400 | 0.8400 | 420,199 |
Jan 04, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 167,701 |
Jan 03, 2024 | 0.8800 | 0.8900 | 0.8550 | 0.8850 | 0.8850 | 260,674 |
Jan 02, 2024 | 0.9100 | 0.9150 | 0.8800 | 0.8800 | 0.8800 | 277,940 |
Dec 29, 2023 | 0.9350 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 134,981 |
Dec 28, 2023 | 0.9250 | 0.9350 | 0.9050 | 0.9350 | 0.9350 | 176,528 |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.9150 | 0.9300 | 0.9300 | 266,840 |
Dec 22, 2023 | 0.8900 | 0.9500 | 0.8900 | 0.9450 | 0.9450 | 421,886 |
Dec 21, 2023 | 0.8900 | 0.9150 | 0.8800 | 0.8900 | 0.8900 | 409,420 |
Dec 20, 2023 | 0.9300 | 0.9500 | 0.8850 | 0.9000 | 0.9000 | 1,256,957 |
Dec 19, 2023 | 0.8450 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 1,135,006 |
Dec 18, 2023 | 0.8200 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 903,356 |
Dec 15, 2023 | 0.8300 | 0.8400 | 0.8050 | 0.8100 | 0.8100 | 1,733,223 |
Dec 14, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 706,862 |
Dec 13, 2023 | 0.7700 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 1,540,976 |
Dec 12, 2023 | 0.7650 | 0.8100 | 0.7650 | 0.8100 | 0.8100 | 1,185,120 |
Dec 11, 2023 | 0.7400 | 0.7600 | 0.7350 | 0.7500 | 0.7500 | 648,873 |
Dec 08, 2023 | 0.7400 | 0.7550 | 0.7300 | 0.7400 | 0.7400 | 417,820 |
Dec 07, 2023 | 0.7400 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | 143,685 |
Dec 06, 2023 | 0.7500 | 0.7600 | 0.7350 | 0.7500 | 0.7500 | 600,694 |
Dec 05, 2023 | 0.7500 | 0.7700 | 0.7450 | 0.7550 | 0.7550 | 184,254 |
Dec 04, 2023 | 0.7550 | 0.7850 | 0.7500 | 0.7500 | 0.7500 | 403,901 |
Dec 01, 2023 | 0.7550 | 0.7850 | 0.7500 | 0.7750 | 0.7750 | 219,722 |
Nov 30, 2023 | 0.7700 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 269,605 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |