Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.8420 | 0.8720 | 0.8420 | 0.8580 | 0.8580 | 489,693 |
May 03, 2024 | 0.8240 | 0.8500 | 0.8220 | 0.8460 | 0.8460 | 430,092 |
May 02, 2024 | 0.8180 | 0.8240 | 0.8140 | 0.8240 | 0.8240 | 439,295 |
Apr 30, 2024 | 0.8080 | 0.8200 | 0.8060 | 0.8180 | 0.8180 | 322,468 |
Apr 29, 2024 | 0.8080 | 0.8080 | 0.8020 | 0.8060 | 0.8060 | 101,513 |
Apr 26, 2024 | 0.8000 | 0.8120 | 0.8000 | 0.8080 | 0.8080 | 239,865 |
Apr 25, 2024 | 0.8060 | 0.8060 | 0.7980 | 0.7980 | 0.7980 | 75,271 |
Apr 24, 2024 | 0.8040 | 0.8080 | 0.7960 | 0.8080 | 0.8080 | 205,599 |
Apr 23, 2024 | 0.7940 | 0.8020 | 0.7900 | 0.8020 | 0.8020 | 270,451 |
Apr 22, 2024 | 0.7800 | 0.7980 | 0.7800 | 0.7940 | 0.7940 | 134,503 |
Apr 19, 2024 | 0.7960 | 0.7960 | 0.7760 | 0.7780 | 0.7780 | 595,555 |
Apr 18, 2024 | 0.7980 | 0.8040 | 0.7980 | 0.7980 | 0.7980 | 95,378 |
Apr 17, 2024 | 0.7960 | 0.8040 | 0.7940 | 0.8020 | 0.8020 | 342,735 |
Apr 16, 2024 | 0.7980 | 0.8020 | 0.7940 | 0.7960 | 0.7960 | 313,698 |
Apr 15, 2024 | 0.8040 | 0.8040 | 0.7980 | 0.8020 | 0.8020 | 136,489 |
Apr 12, 2024 | 0.8020 | 0.8060 | 0.8000 | 0.8000 | 0.8000 | 125,781 |
Apr 11, 2024 | 0.8100 | 0.8120 | 0.7980 | 0.7980 | 0.7980 | 150,455 |
Apr 10, 2024 | 0.8000 | 0.8140 | 0.7960 | 0.8100 | 0.8100 | 936,677 |
Apr 09, 2024 | 0.7960 | 0.8000 | 0.7880 | 0.7960 | 0.7960 | 301,144 |
Apr 08, 2024 | 0.7900 | 0.7980 | 0.7900 | 0.7980 | 0.7980 | 127,456 |
Apr 05, 2024 | 0.7940 | 0.8080 | 0.7840 | 0.7880 | 0.7880 | 305,893 |
Apr 04, 2024 | 0.8060 | 0.8080 | 0.8000 | 0.8080 | 0.8080 | 189,794 |
Apr 03, 2024 | 0.8020 | 0.8100 | 0.7940 | 0.8040 | 0.8040 | 524,732 |
Apr 02, 2024 | 0.7980 | 0.8100 | 0.7860 | 0.8060 | 0.8060 | 958,224 |
Mar 28, 2024 | 0.7950 | 0.7950 | 0.7860 | 0.7900 | 0.7900 | 479,065 |
Mar 27, 2024 | 0.7780 | 0.8010 | 0.7700 | 0.7930 | 0.7930 | 723,079 |
Mar 26, 2024 | 0.7750 | 0.7780 | 0.7690 | 0.7780 | 0.7780 | 115,151 |
Mar 25, 2024 | 0.7560 | 0.7800 | 0.7560 | 0.7740 | 0.7740 | 274,976 |
Mar 22, 2024 | 0.7650 | 0.7690 | 0.7570 | 0.7610 | 0.7610 | 84,851 |
Mar 21, 2024 | 0.7700 | 0.7700 | 0.7620 | 0.7650 | 0.7650 | 47,417 |
Mar 20, 2024 | 0.7690 | 0.7700 | 0.7550 | 0.7690 | 0.7690 | 336,049 |
Mar 19, 2024 | 0.7410 | 0.7600 | 0.7410 | 0.7530 | 0.7530 | 183,383 |
Mar 18, 2024 | 0.7590 | 0.7640 | 0.7490 | 0.7580 | 0.7580 | 141,714 |
Mar 15, 2024 | 0.7410 | 0.7510 | 0.7410 | 0.7510 | 0.7510 | 184,366 |
Mar 14, 2024 | 0.7410 | 0.7460 | 0.7400 | 0.7430 | 0.7430 | 76,104 |
Mar 13, 2024 | 0.7370 | 0.7490 | 0.7370 | 0.7490 | 0.7490 | 42,803 |
Mar 12, 2024 | 0.7370 | 0.7450 | 0.7370 | 0.7390 | 0.7390 | 40,181 |
Mar 11, 2024 | 0.7380 | 0.7400 | 0.7360 | 0.7400 | 0.7400 | 115,186 |
Mar 08, 2024 | 0.7400 | 0.7400 | 0.7360 | 0.7380 | 0.7380 | 112,095 |
Mar 07, 2024 | 0.7410 | 0.7450 | 0.7370 | 0.7400 | 0.7400 | 127,119 |
Mar 06, 2024 | 0.7430 | 0.7440 | 0.7410 | 0.7410 | 0.7410 | 37,907 |
Mar 05, 2024 | 0.7440 | 0.7450 | 0.7410 | 0.7430 | 0.7430 | 24,704 |
Mar 04, 2024 | 0.7410 | 0.7460 | 0.7400 | 0.7430 | 0.7430 | 121,156 |
Mar 01, 2024 | 0.7370 | 0.7440 | 0.7370 | 0.7410 | 0.7410 | 49,199 |
Feb 29, 2024 | 0.7400 | 0.7460 | 0.7380 | 0.7390 | 0.7390 | 117,895 |
Feb 28, 2024 | 0.7380 | 0.7500 | 0.7380 | 0.7440 | 0.7440 | 46,184 |
Feb 27, 2024 | 0.7350 | 0.7490 | 0.7350 | 0.7490 | 0.7490 | 65,346 |
Feb 26, 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7410 | 0.7410 | 102,146 |
Feb 23, 2024 | 0.7410 | 0.7520 | 0.7380 | 0.7390 | 0.7390 | 75,951 |
Feb 22, 2024 | 0.7440 | 0.7560 | 0.7440 | 0.7480 | 0.7480 | 43,124 |
Feb 21, 2024 | 0.7450 | 0.7570 | 0.7410 | 0.7410 | 0.7410 | 57,866 |
Feb 20, 2024 | 0.7340 | 0.7550 | 0.7340 | 0.7450 | 0.7450 | 74,601 |
Feb 19, 2024 | 0.7550 | 0.7550 | 0.7370 | 0.7550 | 0.7550 | 88,614 |
Feb 16, 2024 | 0.7350 | 0.7540 | 0.7350 | 0.7400 | 0.7400 | 60,315 |
Feb 15, 2024 | 0.7460 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 128,889 |
Feb 14, 2024 | 0.7310 | 0.7460 | 0.7310 | 0.7390 | 0.7390 | 60,503 |
Feb 13, 2024 | 0.7280 | 0.7430 | 0.7280 | 0.7340 | 0.7340 | 35,129 |
Feb 12, 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7390 | 0.7390 | 69,610 |
Feb 09, 2024 | 0.7470 | 0.7470 | 0.7260 | 0.7280 | 0.7280 | 49,321 |
Feb 08, 2024 | 0.7330 | 0.7340 | 0.7330 | 0.7330 | 0.7330 | 7,490 |
Feb 07, 2024 | 0.7470 | 0.7470 | 0.7310 | 0.7350 | 0.7350 | 20,993 |
Feb 06, 2024 | 0.7410 | 0.7490 | 0.7250 | 0.7320 | 0.7320 | 156,128 |
Feb 05, 2024 | 0.7410 | 0.7500 | 0.7410 | 0.7450 | 0.7450 | 88,091 |
Feb 02, 2024 | 0.7450 | 0.7540 | 0.7450 | 0.7470 | 0.7470 | 48,876 |
Feb 01, 2024 | 0.7430 | 0.7540 | 0.7430 | 0.7490 | 0.7490 | 29,848 |
Jan 31, 2024 | 0.7430 | 0.7580 | 0.7430 | 0.7540 | 0.7540 | 70,691 |
Jan 30, 2024 | 0.7510 | 0.7540 | 0.7490 | 0.7490 | 0.7490 | 41,986 |
Jan 29, 2024 | 0.7420 | 0.7540 | 0.7420 | 0.7510 | 0.7510 | 54,642 |
Jan 26, 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7550 | 0.7550 | 29,460 |
Jan 25, 2024 | 0.7500 | 0.7570 | 0.7490 | 0.7570 | 0.7570 | 91,538 |
Jan 24, 2024 | 0.7460 | 0.7510 | 0.7450 | 0.7500 | 0.7500 | 32,846 |
Jan 23, 2024 | 0.7450 | 0.7540 | 0.7410 | 0.7500 | 0.7500 | 90,007 |
Jan 22, 2024 | 0.7400 | 0.7550 | 0.7380 | 0.7550 | 0.7550 | 67,262 |
Jan 19, 2024 | 0.7370 | 0.7540 | 0.7370 | 0.7530 | 0.7530 | 26,123 |
Jan 18, 2024 | 0.7420 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 97,213 |
Jan 17, 2024 | 0.7460 | 0.7510 | 0.7450 | 0.7450 | 0.7450 | 68,934 |
Jan 16, 2024 | 0.7460 | 0.7580 | 0.7410 | 0.7530 | 0.7530 | 152,713 |
Jan 15, 2024 | 0.7520 | 0.7540 | 0.7460 | 0.7460 | 0.7460 | 83,136 |
Jan 12, 2024 | 0.7420 | 0.7630 | 0.7420 | 0.7550 | 0.7550 | 313,552 |
Jan 11, 2024 | 0.7460 | 0.7600 | 0.7460 | 0.7480 | 0.7480 | 149,835 |
Jan 10, 2024 | 0.7470 | 0.7590 | 0.7410 | 0.7590 | 0.7590 | 320,071 |
Jan 09, 2024 | 0.7600 | 0.7670 | 0.7450 | 0.7450 | 0.7450 | 212,023 |
Jan 08, 2024 | 0.7590 | 0.7700 | 0.7540 | 0.7600 | 0.7600 | 267,676 |
Jan 05, 2024 | 0.7380 | 0.7540 | 0.7370 | 0.7540 | 0.7540 | 423,745 |
Jan 04, 2024 | 0.7350 | 0.7440 | 0.7090 | 0.7440 | 0.7440 | 286,540 |
Jan 03, 2024 | 0.7360 | 0.7440 | 0.7360 | 0.7370 | 0.7370 | 121,137 |
Jan 02, 2024 | 0.7460 | 0.7460 | 0.7360 | 0.7380 | 0.7380 | 100,093 |
Dec 29, 2023 | 0.7380 | 0.7470 | 0.7380 | 0.7410 | 0.7410 | 111,634 |
Dec 28, 2023 | 0.7310 | 0.7450 | 0.7310 | 0.7410 | 0.7410 | 158,407 |
Dec 27, 2023 | 0.7310 | 0.7380 | 0.7310 | 0.7380 | 0.7380 | 83,928 |
Dec 22, 2023 | 0.7400 | 0.7440 | 0.7190 | 0.7320 | 0.7320 | 164,573 |
Dec 21, 2023 | 0.7440 | 0.7460 | 0.7410 | 0.7410 | 0.7410 | 91,740 |
Dec 20, 2023 | 0.7410 | 0.7460 | 0.7380 | 0.7410 | 0.7410 | 105,092 |
Dec 19, 2023 | 0.7430 | 0.7520 | 0.7400 | 0.7400 | 0.7400 | 116,016 |
Dec 18, 2023 | 0.7460 | 0.7510 | 0.7430 | 0.7430 | 0.7430 | 205,054 |
Dec 15, 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7370 | 0.7370 | 403,057 |
Dec 14, 2023 | 0.7050 | 0.7220 | 0.7050 | 0.7190 | 0.7190 | 128,186 |
Dec 13, 2023 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 56,202 |
Dec 12, 2023 | 0.7150 | 0.7190 | 0.7060 | 0.7140 | 0.7140 | 68,696 |
Dec 11, 2023 | 0.7080 | 0.7180 | 0.7050 | 0.7150 | 0.7150 | 119,478 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |