Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2024 | 0.869821 | 0.980697 | 0.864205 | 0.980697 | 0.980697 | 683,844 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 0.798521 | 0.824897 | 0.793522 | 0.817023 | 0.817023 | 603,458 |
Apr 17, 2024 | 0.845140 | 0.854523 | 0.791167 | 0.798521 | 0.798521 | 696,507 |
Apr 16, 2024 | 0.864842 | 0.878433 | 0.814845 | 0.845140 | 0.845140 | 665,743 |
Apr 15, 2024 | 0.891967 | 0.925212 | 0.847367 | 0.864842 | 0.864842 | 794,592 |
Apr 14, 2024 | 0.863882 | 0.910251 | 0.848598 | 0.891969 | 0.891969 | 767,974 |
Apr 13, 2024 | 0.970852 | 1.050726 | 0.838633 | 0.863110 | 0.863110 | 904,211 |
Apr 12, 2024 | 1.134985 | 1.157591 | 0.931774 | 0.970852 | 0.970852 | 903,307 |
Apr 11, 2024 | 1.156669 | 1.175602 | 1.124206 | 1.135315 | 1.135315 | 693,751 |
Apr 10, 2024 | 1.153676 | 1.188835 | 1.121615 | 1.156637 | 1.156637 | 752,666 |
Apr 09, 2024 | 1.222026 | 1.223648 | 1.140368 | 1.153739 | 1.153739 | 754,505 |
Apr 08, 2024 | 1.191276 | 1.280724 | 1.173764 | 1.222026 | 1.222026 | 936,831 |
Apr 07, 2024 | 1.152308 | 1.296879 | 1.146298 | 1.191288 | 1.191288 | 970,495 |
Apr 06, 2024 | 1.131665 | 1.154463 | 1.117801 | 1.152302 | 1.152302 | 676,451 |
Apr 05, 2024 | 1.173032 | 1.174550 | 1.086856 | 1.131665 | 1.131665 | 826,220 |
Apr 04, 2024 | 1.150729 | 1.189578 | 1.150609 | 1.173032 | 1.173032 | 762,495 |
Apr 03, 2024 | 1.206394 | 1.224078 | 1.125327 | 1.150729 | 1.150729 | 846,269 |
Apr 02, 2024 | 1.358200 | 1.386314 | 1.167914 | 1.207373 | 1.207373 | 1,013,235 |
Apr 01, 2024 | 1.406137 | 1.454920 | 1.296463 | 1.358191 | 1.358191 | 1,007,227 |
Mar 31, 2024 | 1.318964 | 1.452367 | 1.300997 | 1.406137 | 1.406137 | 1,061,135 |
Mar 30, 2024 | 1.277287 | 1.445860 | 1.269967 | 1.318964 | 1.318964 | 1,436,880 |
Mar 29, 2024 | 1.328902 | 1.371042 | 1.245739 | 1.277656 | 1.277656 | 986,706 |
Mar 28, 2024 | 1.235206 | 1.427668 | 1.235206 | 1.328902 | 1.328902 | 1,597,207 |
Mar 27, 2024 | 1.243594 | 1.295309 | 1.182294 | 1.232312 | 1.232312 | 981,797 |
Mar 26, 2024 | 1.214925 | 1.422980 | 1.209195 | 1.243468 | 1.243468 | 1,478,301 |
Mar 25, 2024 | 1.172795 | 1.233619 | 1.157538 | 1.214925 | 1.214925 | 930,829 |
Mar 24, 2024 | 1.106918 | 1.243730 | 1.102167 | 1.172845 | 1.172845 | 888,237 |
Mar 23, 2024 | 1.068550 | 1.143616 | 1.066893 | 1.106277 | 1.106277 | 742,081 |
Mar 22, 2024 | 1.112657 | 1.151505 | 1.061792 | 1.068983 | 1.068983 | 763,226 |
Mar 21, 2024 | 1.175231 | 1.190220 | 1.104584 | 1.112907 | 1.112907 | 794,327 |
Mar 20, 2024 | 1.060874 | 1.178621 | 1.059915 | 1.174702 | 1.174702 | 814,336 |
Mar 19, 2024 | 1.197851 | 1.203241 | 1.055483 | 1.060877 | 1.060877 | 1,081,695 |
Mar 18, 2024 | 1.278053 | 1.334654 | 1.185907 | 1.197851 | 1.197851 | 1,183,668 |
Mar 17, 2024 | 1.071021 | 1.327684 | 1.067215 | 1.279843 | 1.279843 | 1,339,432 |
Mar 16, 2024 | 1.232092 | 1.236658 | 1.054290 | 1.071085 | 1.071085 | 1,180,376 |
Mar 15, 2024 | 1.339347 | 1.343751 | 1.206542 | 1.232092 | 1.232092 | 1,178,383 |
Mar 14, 2024 | 1.400320 | 1.420674 | 1.299862 | 1.338838 | 1.338838 | 1,280,489 |
Mar 13, 2024 | 1.318382 | 1.471055 | 1.314183 | 1.400320 | 1.400320 | 1,462,358 |
Mar 12, 2024 | 1.298897 | 1.451209 | 1.288936 | 1.318382 | 1.318382 | 1,288,968 |
Mar 11, 2024 | 1.291591 | 1.355278 | 1.281673 | 1.300931 | 1.300931 | 1,251,301 |
Mar 10, 2024 | 1.307782 | 1.356842 | 1.278659 | 1.291545 | 1.291545 | 1,064,701 |
Mar 09, 2024 | 1.311756 | 1.380728 | 1.299683 | 1.307774 | 1.307774 | 1,349,712 |
Mar 08, 2024 | 1.318190 | 1.375156 | 1.249159 | 1.311756 | 1.311756 | 1,521,974 |
Mar 07, 2024 | 1.362524 | 1.375000 | 1.291141 | 1.318252 | 1.318252 | 1,261,897 |
Mar 06, 2024 | 1.292062 | 1.375699 | 1.246115 | 1.362638 | 1.362638 | 1,432,429 |
Mar 05, 2024 | 1.326199 | 1.520048 | 1.189743 | 1.292229 | 1.292229 | 2,575,636 |
Mar 04, 2024 | 1.180311 | 1.529259 | 1.142061 | 1.325927 | 1.325927 | 2,684,639 |
Mar 03, 2024 | 1.123041 | 1.180689 | 1.081795 | 1.179983 | 1.179983 | 1,128,536 |
Mar 02, 2024 | 1.139994 | 1.194593 | 1.076221 | 1.122929 | 1.122929 | 1,506,321 |
Mar 01, 2024 | 0.979525 | 1.343826 | 0.962577 | 1.140623 | 1.140623 | 5,305,448 |
Feb 29, 2024 | 0.929967 | 0.978875 | 0.878173 | 0.977741 | 0.977741 | 1,081,797 |
Feb 28, 2024 | 0.877263 | 0.934582 | 0.862082 | 0.929937 | 0.929937 | 894,796 |
Feb 27, 2024 | 0.849371 | 0.879255 | 0.836632 | 0.877270 | 0.877270 | 730,453 |
Feb 26, 2024 | 0.845382 | 0.853455 | 0.825692 | 0.849376 | 0.849376 | 655,558 |
Feb 25, 2024 | 0.825826 | 0.848881 | 0.825814 | 0.845300 | 0.845300 | 642,617 |
Feb 24, 2024 | 0.809370 | 0.838284 | 0.808931 | 0.825718 | 0.825718 | 640,303 |
Feb 23, 2024 | 0.841129 | 0.844614 | 0.808271 | 0.809392 | 0.809392 | 692,688 |
Feb 22, 2024 | 0.860561 | 0.860570 | 0.840255 | 0.841116 | 0.841116 | 650,869 |
Feb 21, 2024 | 0.860325 | 0.865521 | 0.851263 | 0.860566 | 0.860566 | 603,767 |
Feb 20, 2024 | 0.855679 | 0.865913 | 0.850751 | 0.860311 | 0.860311 | 634,134 |
Feb 19, 2024 | 0.855753 | 0.859961 | 0.841858 | 0.855679 | 0.855679 | 643,007 |
Feb 18, 2024 | 0.855571 | 0.864702 | 0.850768 | 0.855662 | 0.855662 | 606,034 |
Feb 17, 2024 | 0.884201 | 0.888933 | 0.837471 | 0.855539 | 0.855539 | 635,715 |
Feb 16, 2024 | 0.902629 | 0.902629 | 0.873406 | 0.884178 | 0.884178 | 610,374 |
Feb 15, 2024 | 0.912067 | 0.924840 | 0.885059 | 0.902553 | 0.902553 | 730,546 |
Feb 14, 2024 | 0.896336 | 0.919691 | 0.880343 | 0.912176 | 0.912176 | 637,764 |
Feb 13, 2024 | 0.889073 | 0.927132 | 0.884461 | 0.896307 | 0.896307 | 677,700 |
Feb 12, 2024 | 0.884447 | 0.936380 | 0.878042 | 0.889601 | 0.889601 | 695,070 |
Feb 11, 2024 | 0.876638 | 0.965294 | 0.875607 | 0.884483 | 0.884483 | 784,652 |
Feb 10, 2024 | 0.862801 | 0.878120 | 0.847763 | 0.876677 | 0.876677 | 556,891 |
Feb 09, 2024 | 0.833697 | 0.862878 | 0.832718 | 0.862878 | 0.862878 | 604,224 |
Feb 08, 2024 | 0.832407 | 0.843825 | 0.827314 | 0.833699 | 0.833699 | 575,118 |
Feb 07, 2024 | 0.813988 | 0.833608 | 0.811836 | 0.832382 | 0.832382 | 587,120 |
Feb 06, 2024 | 0.819766 | 0.836791 | 0.810132 | 0.813991 | 0.813991 | 598,498 |
Feb 05, 2024 | 0.811103 | 0.830012 | 0.808404 | 0.819830 | 0.819830 | 569,551 |
Feb 04, 2024 | 0.831082 | 0.831087 | 0.800617 | 0.811095 | 0.811095 | 541,778 |
Feb 03, 2024 | 0.829537 | 0.838668 | 0.803980 | 0.831082 | 0.831082 | 570,712 |
Feb 02, 2024 | 0.815421 | 0.830106 | 0.812493 | 0.829565 | 0.829565 | 587,357 |
Feb 01, 2024 | 0.798581 | 0.816268 | 0.785659 | 0.815304 | 0.815304 | 615,514 |
Jan 31, 2024 | 0.826766 | 0.836337 | 0.796526 | 0.798553 | 0.798553 | 828,350 |
Jan 30, 2024 | 0.823904 | 0.841748 | 0.823573 | 0.826761 | 0.826761 | 684,708 |
Jan 29, 2024 | 0.822477 | 0.842577 | 0.819462 | 0.823903 | 0.823903 | 640,630 |
Jan 28, 2024 | 0.819157 | 0.854356 | 0.813989 | 0.822429 | 0.822429 | 712,926 |
Jan 27, 2024 | 0.837948 | 0.838010 | 0.814641 | 0.819240 | 0.819240 | 659,133 |
Jan 26, 2024 | 0.850174 | 0.863175 | 0.825685 | 0.837948 | 0.837948 | 712,515 |
Jan 25, 2024 | 0.839212 | 0.883187 | 0.826079 | 0.850180 | 0.850180 | 673,194 |
Jan 24, 2024 | 0.872521 | 0.872536 | 0.822493 | 0.839212 | 0.839212 | 731,570 |
Jan 23, 2024 | 0.783826 | 0.916554 | 0.775209 | 0.872522 | 0.872522 | 1,280,163 |
Jan 22, 2024 | 0.834628 | 0.837789 | 0.780240 | 0.783826 | 0.783826 | 655,588 |
Jan 21, 2024 | 0.835116 | 0.858654 | 0.826113 | 0.834548 | 0.834548 | 690,928 |
Jan 20, 2024 | 0.856376 | 0.872081 | 0.824056 | 0.835197 | 0.835197 | 625,232 |
Jan 19, 2024 | 0.841085 | 0.869336 | 0.817940 | 0.856347 | 0.856347 | 661,843 |
Jan 18, 2024 | 0.853602 | 0.867524 | 0.831293 | 0.841080 | 0.841080 | 642,540 |
Jan 17, 2024 | 0.875877 | 0.886276 | 0.851196 | 0.853899 | 0.853899 | 622,642 |
Jan 16, 2024 | 0.873093 | 0.903681 | 0.857813 | 0.875665 | 0.875665 | 631,864 |
Jan 15, 2024 | 0.859244 | 0.886043 | 0.840808 | 0.873094 | 0.873094 | 653,935 |
Jan 14, 2024 | 0.840687 | 0.895396 | 0.830310 | 0.859212 | 0.859212 | 747,749 |
Jan 13, 2024 | 0.855666 | 0.885959 | 0.840452 | 0.840799 | 0.840799 | 669,777 |
Jan 12, 2024 | 0.905253 | 0.931931 | 0.854390 | 0.855645 | 0.855645 | 768,483 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |