Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.8000 | 0.8300 | 0.7950 | 0.8100 | 0.8100 | 23,300 |
May 09, 2024 | 0.8300 | 0.8300 | 0.7850 | 0.7900 | 0.7900 | 36,400 |
May 08, 2024 | 0.8000 | 0.8700 | 0.7900 | 0.8300 | 0.8300 | 241,100 |
May 07, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 132,200 |
May 06, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 162,300 |
May 03, 2024 | 0.7800 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 144,200 |
May 02, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 211,700 |
May 01, 2024 | 0.7900 | 0.8050 | 0.7800 | 0.8000 | 0.8000 | 251,000 |
Apr 30, 2024 | 0.8300 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 396,900 |
Apr 29, 2024 | 0.8900 | 0.8900 | 0.8050 | 0.8200 | 0.8200 | 159,800 |
Apr 26, 2024 | 0.8100 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 538,100 |
Apr 25, 2024 | 0.7600 | 0.8050 | 0.7400 | 0.7700 | 0.7700 | 87,600 |
Apr 24, 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7600 | 0.7600 | 125,700 |
Apr 23, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 115,200 |
Apr 22, 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7500 | 0.7500 | 109,600 |
Apr 19, 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 220,100 |
Apr 18, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 388,600 |
Apr 17, 2024 | 0.8800 | 0.8900 | 0.7800 | 0.7800 | 0.7800 | 532,600 |
Apr 16, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 117,500 |
Apr 15, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 37,200 |
Apr 12, 2024 | 0.9600 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 192,100 |
Apr 11, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 63,900 |
Apr 10, 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 87,600 |
Apr 09, 2024 | 0.9000 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 90,900 |
Apr 08, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 83,200 |
Apr 05, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 87,500 |
Apr 04, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 75,800 |
Apr 03, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 46,400 |
Apr 02, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 177,400 |
Apr 01, 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9300 | 0.9300 | 244,700 |
Mar 28, 2024 | 0.9600 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 228,100 |
Mar 27, 2024 | 0.8400 | 0.9600 | 0.8300 | 0.9300 | 0.9300 | 474,400 |
Mar 26, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 110,000 |
Mar 25, 2024 | 0.9500 | 0.9500 | 0.8100 | 0.8100 | 0.8100 | 418,900 |
Mar 22, 2024 | 0.9500 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 247,200 |
Mar 21, 2024 | 0.9400 | 1.0500 | 0.9000 | 0.9500 | 0.9500 | 348,900 |
Mar 20, 2024 | 0.8800 | 0.9500 | 0.8500 | 0.9400 | 0.9400 | 497,900 |
Mar 19, 2024 | 0.9400 | 0.9400 | 0.8300 | 0.9000 | 0.9000 | 396,700 |
Mar 18, 2024 | 0.9300 | 0.9850 | 0.9200 | 0.9400 | 0.9400 | 299,300 |
Mar 15, 2024 | 0.9900 | 1.0000 | 0.9150 | 0.9400 | 0.9400 | 494,300 |
Mar 14, 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 429,900 |
Mar 13, 2024 | 1.0500 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 291,800 |
Mar 12, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 143,500 |
Mar 11, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 81,200 |
Mar 08, 2024 | 1.1100 | 1.1600 | 1.0850 | 1.1200 | 1.1200 | 185,100 |
Mar 07, 2024 | 1.1200 | 1.1800 | 1.0850 | 1.1300 | 1.1300 | 276,100 |
Mar 06, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 179,400 |
Mar 05, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 267,000 |
Mar 04, 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 362,100 |
Mar 01, 2024 | 1.1400 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 675,700 |
Feb 29, 2024 | 1.2500 | 1.2500 | 1.0400 | 1.1800 | 1.1800 | 648,200 |
Feb 28, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 312,100 |
Feb 27, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 320,800 |
Feb 26, 2024 | 1.4400 | 1.4400 | 1.2400 | 1.2700 | 1.2700 | 820,700 |
Feb 23, 2024 | 1.3400 | 1.4500 | 1.2900 | 1.4300 | 1.4300 | 283,100 |
Feb 22, 2024 | 1.3000 | 1.3400 | 1.1900 | 1.3400 | 1.3400 | 583,800 |
Feb 21, 2024 | 1.3500 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 542,500 |
Feb 20, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 371,400 |
Feb 16, 2024 | 1.4700 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 159,100 |
Feb 15, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 215,600 |
Feb 14, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4300 | 1.4300 | 396,500 |
Feb 13, 2024 | 1.6400 | 1.6400 | 1.4500 | 1.5300 | 1.5300 | 1,100,100 |
Feb 12, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 588,500 |
Feb 09, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 587,500 |
Feb 08, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 590,800 |
Feb 07, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 306,400 |
Feb 06, 2024 | 1.6200 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 1,163,300 |
Feb 05, 2024 | 1.5400 | 1.5900 | 1.4250 | 1.5700 | 1.5700 | 1,181,600 |
Feb 02, 2024 | 1.4000 | 1.5200 | 1.3600 | 1.5000 | 1.5000 | 800,500 |
Feb 01, 2024 | 1.3200 | 1.4000 | 1.2750 | 1.3800 | 1.3800 | 349,400 |
Jan 31, 2024 | 1.2800 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 268,200 |
Jan 30, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 553,600 |
Jan 29, 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2500 | 1.2500 | 723,800 |
Jan 26, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 305,200 |
Jan 25, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 96,500 |
Jan 24, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 148,700 |
Jan 23, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 133,800 |
Jan 22, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 351,900 |
Jan 19, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 142,700 |
Jan 18, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 144,500 |
Jan 17, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 220,000 |
Jan 16, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 95,600 |
Jan 15, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 108,300 |
Jan 12, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 115,100 |
Jan 11, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 239,600 |
Jan 10, 2024 | 1.1800 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 228,000 |
Jan 09, 2024 | 1.1800 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 398,800 |
Jan 08, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 139,300 |
Jan 05, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 70,700 |
Jan 04, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 104,000 |
Jan 03, 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 149,400 |
Jan 02, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 129,900 |
Dec 29, 2023 | 1.2200 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 197,300 |
Dec 28, 2023 | 1.2500 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 160,000 |
Dec 27, 2023 | 1.2600 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 375,100 |
Dec 22, 2023 | 1.1500 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 327,400 |
Dec 21, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 114,200 |
Dec 20, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 244,000 |
Dec 19, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 146,700 |
Dec 18, 2023 | 1.1600 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 248,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |