Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7900 | 0.8000 | 0.7544 | 0.7678 | 0.7678 | 735,264 |
May 02, 2024 | 0.7800 | 0.7890 | 0.7400 | 0.7700 | 0.7700 | 577,600 |
May 01, 2024 | 0.7630 | 0.7720 | 0.7400 | 0.7550 | 0.7550 | 585,000 |
Apr 30, 2024 | 0.8050 | 0.8080 | 0.7510 | 0.7680 | 0.7680 | 921,100 |
Apr 29, 2024 | 0.7700 | 0.8190 | 0.7520 | 0.7990 | 0.7990 | 950,400 |
Apr 26, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7520 | 0.7520 | 741,500 |
Apr 25, 2024 | 0.7500 | 0.7670 | 0.7300 | 0.7540 | 0.7540 | 554,100 |
Apr 24, 2024 | 0.7990 | 0.8000 | 0.7300 | 0.7520 | 0.7520 | 836,700 |
Apr 23, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7570 | 0.7570 | 1,459,300 |
Apr 22, 2024 | 0.7310 | 0.7450 | 0.6800 | 0.7020 | 0.7020 | 1,617,400 |
Apr 19, 2024 | 0.7500 | 0.7700 | 0.7100 | 0.7180 | 0.7180 | 989,800 |
Apr 18, 2024 | 0.7800 | 0.8100 | 0.7530 | 0.7700 | 0.7700 | 634,000 |
Apr 17, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7960 | 0.7960 | 651,400 |
Apr 16, 2024 | 0.7430 | 0.7950 | 0.7200 | 0.7820 | 0.7820 | 1,381,600 |
Apr 15, 2024 | 0.8260 | 0.8330 | 0.7420 | 0.7540 | 0.7540 | 1,910,800 |
Apr 12, 2024 | 0.8840 | 0.8840 | 0.8000 | 0.8110 | 0.8110 | 1,390,000 |
Apr 11, 2024 | 0.8900 | 0.9090 | 0.8540 | 0.8810 | 0.8810 | 873,100 |
Apr 10, 2024 | 0.9000 | 0.9000 | 0.8520 | 0.8770 | 0.8770 | 942,900 |
Apr 09, 2024 | 0.9020 | 0.9800 | 0.8910 | 0.9000 | 0.9000 | 1,344,400 |
Apr 08, 2024 | 0.9600 | 0.9700 | 0.8910 | 0.9010 | 0.9010 | 1,809,800 |
Apr 05, 2024 | 0.9810 | 0.9990 | 0.9520 | 0.9520 | 0.9520 | 1,001,300 |
Apr 04, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 1,369,500 |
Apr 03, 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9770 | 0.9770 | 1,373,500 |
Apr 02, 2024 | 0.9880 | 0.9960 | 0.9500 | 0.9880 | 0.9880 | 1,175,500 |
Apr 01, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 1,360,500 |
Mar 28, 2024 | 1.0200 | 1.0500 | 0.9850 | 0.9900 | 0.9900 | 1,775,700 |
Mar 27, 2024 | 1.0900 | 1.1200 | 0.9500 | 1.0200 | 1.0200 | 2,419,100 |
Mar 26, 2024 | 1.1700 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 2,266,600 |
Mar 25, 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 1,907,700 |
Mar 22, 2024 | 1.1200 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 1,700,200 |
Mar 21, 2024 | 1.2800 | 1.2900 | 1.1400 | 1.1500 | 1.1500 | 2,279,100 |
Mar 20, 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 1,639,500 |
Mar 19, 2024 | 1.2200 | 1.2280 | 1.1000 | 1.1500 | 1.1500 | 1,914,300 |
Mar 18, 2024 | 1.1400 | 1.3200 | 1.1310 | 1.2400 | 1.2400 | 4,454,700 |
Mar 15, 2024 | 1.1300 | 1.1300 | 1.0310 | 1.1100 | 1.1100 | 1,969,700 |
Mar 14, 2024 | 1.1800 | 1.1850 | 1.1000 | 1.1400 | 1.1400 | 1,458,400 |
Mar 13, 2024 | 1.2100 | 1.2300 | 1.0800 | 1.1600 | 1.1600 | 4,788,600 |
Mar 12, 2024 | 0.9700 | 1.2300 | 0.9500 | 1.2200 | 1.2200 | 5,531,900 |
Mar 11, 2024 | 0.8890 | 1.0000 | 0.8700 | 0.9500 | 0.9500 | 3,346,700 |
Mar 08, 2024 | 0.8940 | 0.9380 | 0.8400 | 0.8700 | 0.8700 | 2,549,600 |
Mar 07, 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8850 | 0.8850 | 2,305,500 |
Mar 06, 2024 | 0.8300 | 0.8770 | 0.8110 | 0.8410 | 0.8410 | 1,430,700 |
Mar 05, 2024 | 0.8150 | 0.8450 | 0.7900 | 0.8300 | 0.8300 | 1,308,800 |
Mar 04, 2024 | 0.8800 | 0.8870 | 0.8100 | 0.8340 | 0.8340 | 1,637,800 |
Mar 01, 2024 | 0.8650 | 0.8700 | 0.8010 | 0.8520 | 0.8520 | 1,401,300 |
Feb 29, 2024 | 0.8590 | 0.9150 | 0.8200 | 0.8310 | 0.8310 | 1,781,000 |
Feb 28, 2024 | 0.8400 | 0.8790 | 0.8000 | 0.8430 | 0.8430 | 2,302,700 |
Feb 27, 2024 | 0.8840 | 0.8900 | 0.7950 | 0.8400 | 0.8400 | 1,929,800 |
Feb 26, 2024 | 0.8430 | 0.8900 | 0.8000 | 0.8690 | 0.8690 | 2,299,500 |
Feb 23, 2024 | 0.8100 | 0.8250 | 0.7370 | 0.7990 | 0.7990 | 2,258,000 |
Feb 22, 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 1,300,800 |
Feb 21, 2024 | 0.8510 | 0.8600 | 0.7800 | 0.7850 | 0.7850 | 2,137,400 |
Feb 20, 2024 | 0.9500 | 0.9600 | 0.8210 | 0.8690 | 0.8690 | 3,214,900 |
Feb 16, 2024 | 0.8600 | 0.9400 | 0.8520 | 0.9000 | 0.9000 | 2,862,000 |
Feb 15, 2024 | 0.8800 | 0.8930 | 0.8200 | 0.8690 | 0.8690 | 1,587,300 |
Feb 14, 2024 | 0.7970 | 0.9100 | 0.7900 | 0.8600 | 0.8600 | 3,851,300 |
Feb 13, 2024 | 0.8410 | 0.8470 | 0.7710 | 0.7830 | 0.7830 | 1,074,900 |
Feb 12, 2024 | 0.7560 | 0.9050 | 0.7560 | 0.8420 | 0.8420 | 3,300,000 |
Feb 09, 2024 | 0.7220 | 0.7500 | 0.7120 | 0.7490 | 0.7490 | 674,600 |
Feb 08, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7350 | 0.7350 | 537,200 |
Feb 07, 2024 | 0.7310 | 0.7560 | 0.7120 | 0.7360 | 0.7360 | 477,200 |
Feb 06, 2024 | 0.7600 | 0.7690 | 0.7160 | 0.7310 | 0.7310 | 1,102,100 |
Feb 05, 2024 | 0.8000 | 0.8070 | 0.7500 | 0.7620 | 0.7620 | 816,400 |
Feb 02, 2024 | 0.7800 | 0.8000 | 0.7620 | 0.7900 | 0.7900 | 647,700 |
Feb 01, 2024 | 0.8200 | 0.8420 | 0.7500 | 0.7580 | 0.7580 | 944,500 |
Jan 31, 2024 | 0.8510 | 0.8690 | 0.8000 | 0.8110 | 0.8110 | 843,100 |
Jan 30, 2024 | 0.9100 | 0.9100 | 0.8610 | 0.8700 | 0.8700 | 523,600 |
Jan 29, 2024 | 0.8900 | 0.9070 | 0.8710 | 0.9070 | 0.9070 | 467,400 |
Jan 26, 2024 | 0.9000 | 0.9100 | 0.8540 | 0.8860 | 0.8860 | 603,300 |
Jan 25, 2024 | 0.9290 | 0.9490 | 0.8800 | 0.8900 | 0.8900 | 736,100 |
Jan 24, 2024 | 0.9380 | 0.9400 | 0.9000 | 0.9290 | 0.9290 | 722,700 |
Jan 23, 2024 | 0.9270 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 955,100 |
Jan 22, 2024 | 0.8500 | 0.9200 | 0.8480 | 0.9020 | 0.9020 | 1,893,800 |
Jan 19, 2024 | 0.8480 | 0.8480 | 0.8010 | 0.8300 | 0.8300 | 788,900 |
Jan 18, 2024 | 0.8300 | 0.8390 | 0.8100 | 0.8300 | 0.8300 | 671,600 |
Jan 17, 2024 | 0.7700 | 0.8100 | 0.7500 | 0.8050 | 0.8050 | 749,700 |
Jan 16, 2024 | 0.8200 | 0.8270 | 0.7570 | 0.7650 | 0.7650 | 591,000 |
Jan 12, 2024 | 0.7960 | 0.8200 | 0.7710 | 0.7950 | 0.7950 | 556,700 |
Jan 11, 2024 | 0.8500 | 0.8500 | 0.7820 | 0.7960 | 0.7960 | 657,700 |
Jan 10, 2024 | 0.8720 | 0.8750 | 0.8200 | 0.8360 | 0.8360 | 561,400 |
Jan 09, 2024 | 0.8900 | 0.8900 | 0.8410 | 0.8560 | 0.8560 | 620,200 |
Jan 08, 2024 | 0.8540 | 0.8800 | 0.8310 | 0.8800 | 0.8800 | 651,300 |
Jan 05, 2024 | 0.8650 | 0.8700 | 0.8180 | 0.8180 | 0.8180 | 399,200 |
Jan 04, 2024 | 0.8650 | 0.8820 | 0.8210 | 0.8480 | 0.8480 | 572,400 |
Jan 03, 2024 | 0.8800 | 0.9150 | 0.8500 | 0.8640 | 0.8640 | 521,800 |
Jan 02, 2024 | 0.9290 | 0.9600 | 0.8860 | 0.8950 | 0.8950 | 553,200 |
Dec 29, 2023 | 0.9500 | 0.9750 | 0.9000 | 0.9130 | 0.9130 | 847,600 |
Dec 28, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 599,100 |
Dec 27, 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 459,300 |
Dec 26, 2023 | 0.9100 | 0.9880 | 0.9000 | 0.9780 | 0.9780 | 1,132,200 |
Dec 22, 2023 | 0.9000 | 0.9290 | 0.8800 | 0.9000 | 0.9000 | 594,000 |
Dec 21, 2023 | 0.9200 | 0.9500 | 0.8800 | 0.8840 | 0.8840 | 597,500 |
Dec 20, 2023 | 0.8960 | 1.0000 | 0.8960 | 0.9100 | 0.9100 | 1,393,100 |
Dec 19, 2023 | 0.8800 | 0.9500 | 0.8750 | 0.9210 | 0.9210 | 952,400 |
Dec 18, 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8730 | 0.8730 | 1,168,400 |
Dec 15, 2023 | 0.8600 | 0.8900 | 0.8410 | 0.8500 | 0.8500 | 975,000 |
Dec 14, 2023 | 0.8150 | 0.8500 | 0.8100 | 0.8230 | 0.8230 | 586,700 |
Dec 13, 2023 | 0.8140 | 0.8150 | 0.7740 | 0.8070 | 0.8070 | 610,000 |
Dec 12, 2023 | 0.8180 | 0.8440 | 0.8030 | 0.8140 | 0.8140 | 460,300 |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8030 | 0.8500 | 0.8500 | 610,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |