Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.9500 | 1.0400 | 0.9400 | 1.0150 | 1.0150 | 231,448 |
Apr 22, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 282,038 |
Apr 19, 2024 | 1.0400 | 1.0700 | 0.9400 | 0.9600 | 0.9600 | 1,883,982 |
Apr 18, 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 475,161 |
Apr 17, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 261,308 |
Apr 16, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 429,626 |
Apr 15, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 379,081 |
Apr 12, 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 239,080 |
Apr 11, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 46,409 |
Apr 10, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 246,838 |
Apr 09, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 345,017 |
Apr 08, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 229,413 |
Apr 05, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 502,819 |
Apr 04, 2024 | 1.1300 | 1.1300 | 1.0850 | 1.1100 | 1.1100 | 335,215 |
Apr 03, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 593,087 |
Apr 02, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 202,859 |
Apr 01, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 409,590 |
Mar 28, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 753,908 |
Mar 27, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 250,161 |
Mar 26, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 250,648 |
Mar 25, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 226,233 |
Mar 22, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 97,832 |
Mar 21, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 222,572 |
Mar 20, 2024 | 1.0600 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 288,341 |
Mar 19, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 186,200 |
Mar 18, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 222,018 |
Mar 15, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 260,919 |
Mar 14, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 160,450 |
Mar 13, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 510,025 |
Mar 12, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 590,840 |
Mar 11, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 440,341 |
Mar 08, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 439,893 |
Mar 07, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 293,563 |
Mar 06, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 671,571 |
Mar 05, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 708,364 |
Mar 04, 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 997,179 |
Mar 01, 2024 | 1.0300 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 615,470 |
Feb 29, 2024 | 0.9800 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 2,601,837 |
Feb 28, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 1,289,078 |
Feb 27, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 465,500 |
Feb 26, 2024 | 0.8900 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 429,107 |
Feb 23, 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 279,921 |
Feb 22, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 351,377 |
Feb 21, 2024 | 0.9300 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 6,091,306 |
Feb 20, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 602,778 |
Feb 16, 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 1,072,929 |
Feb 15, 2024 | 0.8300 | 0.9500 | 0.8200 | 0.9400 | 0.9400 | 2,538,760 |
Feb 14, 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8100 | 0.8100 | 531,773 |
Feb 13, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 655,331 |
Feb 12, 2024 | 0.7800 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 216,352 |
Feb 09, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 338,159 |
Feb 08, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 493,918 |
Feb 07, 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 36,882 |
Feb 06, 2024 | 0.7500 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 100,433 |
Feb 05, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 320,753 |
Feb 02, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 49,897 |
Feb 01, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 247,131 |
Jan 31, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 174,369 |
Jan 30, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 244,853 |
Jan 29, 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 377,844 |
Jan 26, 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 610,501 |
Jan 25, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 447,987 |
Jan 24, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 273,777 |
Jan 23, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 282,623 |
Jan 22, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 161,186 |
Jan 19, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 109,913 |
Jan 18, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 232,232 |
Jan 17, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 1,229,658 |
Jan 16, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 716,098 |
Jan 15, 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 208,699 |
Jan 12, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 2,563,730 |
Jan 11, 2024 | 0.6900 | 0.7600 | 0.6700 | 0.7100 | 0.7100 | 1,104,834 |
Jan 10, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 274,409 |
Jan 09, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 166,376 |
Jan 08, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 104,263 |
Jan 05, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 66,092 |
Jan 04, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 54,710 |
Jan 03, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 65,882 |
Jan 02, 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 121,717 |
Dec 29, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 147,629 |
Dec 28, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 162,494 |
Dec 27, 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 326,103 |
Dec 22, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 284,454 |
Dec 21, 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 504,142 |
Dec 20, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 234,486 |
Dec 19, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 210,820 |
Dec 18, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 60,083 |
Dec 15, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 250,544 |
Dec 14, 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 164,532 |
Dec 13, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 99,177 |
Dec 12, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 119,206 |
Dec 11, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 80,176 |
Dec 08, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 108,151 |
Dec 07, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 189,475 |
Dec 06, 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 56,640 |
Dec 05, 2023 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 266,333 |
Dec 04, 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 89,057 |
Dec 01, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 71,012 |
Nov 30, 2023 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 388,236 |
Nov 29, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 202,186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |