Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.9280 | 0.9680 | 0.8760 | 0.8760 | 0.8760 | 24,633 |
Apr 17, 2024 | 1.0350 | 1.0950 | 0.9000 | 0.9200 | 0.9200 | 67,726 |
Apr 16, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,581 |
Apr 15, 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 16,279 |
Apr 12, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 27,483 |
Apr 11, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 219 |
Apr 10, 2024 | 1.0450 | 1.0450 | 0.9980 | 1.0000 | 1.0000 | 68,493 |
Apr 09, 2024 | 0.9300 | 0.9980 | 0.9300 | 0.9980 | 0.9980 | 3,318 |
Apr 08, 2024 | 0.9900 | 0.9900 | 0.9280 | 0.9800 | 0.9800 | 15,610 |
Apr 05, 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 6,537 |
Apr 04, 2024 | 0.9000 | 0.9460 | 0.8540 | 0.9100 | 0.9100 | 14,891 |
Apr 03, 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9160 | 0.9160 | 57,197 |
Apr 02, 2024 | 0.8900 | 0.9980 | 0.8900 | 0.9980 | 0.9980 | 30,679 |
Mar 28, 2024 | 0.8800 | 0.9080 | 0.8800 | 0.8900 | 0.8900 | 2,460 |
Mar 27, 2024 | 0.8620 | 0.9680 | 0.8620 | 0.8960 | 0.8960 | 6,645 |
Mar 26, 2024 | 0.9980 | 0.9980 | 0.8380 | 0.8620 | 0.8620 | 16,616 |
Mar 25, 2024 | 0.9780 | 0.9780 | 0.8620 | 0.8940 | 0.8940 | 3,021 |
Mar 22, 2024 | 0.9520 | 0.9780 | 0.8000 | 0.9780 | 0.9780 | 36,197 |
Mar 21, 2024 | 0.9300 | 0.9980 | 0.8600 | 0.9600 | 0.9600 | 17,798 |
Mar 20, 2024 | 0.9300 | 0.9420 | 0.9300 | 0.9360 | 0.9360 | 7,565 |
Mar 19, 2024 | 0.9500 | 0.9920 | 0.9320 | 0.9420 | 0.9420 | 4,400 |
Mar 18, 2024 | 0.9360 | 0.9940 | 0.9300 | 0.9600 | 0.9600 | 3,052 |
Mar 15, 2024 | 0.9340 | 1.0300 | 0.9340 | 1.0250 | 1.0250 | 26,876 |
Mar 14, 2024 | 0.9500 | 1.0350 | 0.9300 | 0.9980 | 0.9980 | 20,180 |
Mar 13, 2024 | 0.9380 | 1.0450 | 0.8860 | 1.0450 | 1.0450 | 29,914 |
Mar 12, 2024 | 0.9320 | 0.9380 | 0.8820 | 0.9380 | 0.9380 | 4,614 |
Mar 11, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 8,953 |
Mar 08, 2024 | 0.9360 | 0.9360 | 0.8620 | 0.9000 | 0.9000 | 23,368 |
Mar 07, 2024 | 0.8420 | 0.9360 | 0.8420 | 0.9360 | 0.9360 | 29,087 |
Mar 06, 2024 | 0.9000 | 0.9000 | 0.8320 | 0.8640 | 0.8640 | 5,238 |
Mar 05, 2024 | 0.9580 | 0.9580 | 0.8260 | 0.8400 | 0.8400 | 46,288 |
Mar 04, 2024 | 0.7980 | 0.9580 | 0.7980 | 0.9580 | 0.9580 | 74,436 |
Mar 01, 2024 | 0.7880 | 0.8480 | 0.7880 | 0.7980 | 0.7980 | 32,510 |
Feb 29, 2024 | 0.7760 | 0.8180 | 0.7720 | 0.7880 | 0.7880 | 14,271 |
Feb 28, 2024 | 0.7260 | 0.8080 | 0.7260 | 0.7760 | 0.7760 | 36,961 |
Feb 27, 2024 | 0.8100 | 0.9000 | 0.7980 | 0.8100 | 0.8100 | 109,820 |
Feb 26, 2024 | 0.7240 | 0.9340 | 0.7240 | 0.8100 | 0.8100 | 22,140 |
Feb 23, 2024 | 0.7820 | 0.7820 | 0.7180 | 0.7600 | 0.7600 | 57,191 |
Feb 22, 2024 | 0.7220 | 0.7840 | 0.7000 | 0.7840 | 0.7840 | 119,628 |
Feb 21, 2024 | 0.7980 | 0.8020 | 0.7280 | 0.7360 | 0.7360 | 35,895 |
Feb 20, 2024 | 0.7040 | 0.8000 | 0.7040 | 0.7740 | 0.7740 | 12,489 |
Feb 19, 2024 | 0.7500 | 0.7960 | 0.7320 | 0.7320 | 0.7320 | 14,566 |
Feb 16, 2024 | 0.7500 | 0.7600 | 0.7040 | 0.7500 | 0.7500 | 95,205 |
Feb 15, 2024 | 0.7280 | 0.7460 | 0.7280 | 0.7440 | 0.7440 | 3,998 |
Feb 14, 2024 | 0.8000 | 0.8000 | 0.7420 | 0.7800 | 0.7800 | 37,077 |
Feb 13, 2024 | 0.7480 | 0.8200 | 0.7480 | 0.8000 | 0.8000 | 62,216 |
Feb 12, 2024 | 0.7100 | 0.7940 | 0.7100 | 0.7520 | 0.7520 | 40,035 |
Feb 09, 2024 | 0.8060 | 0.8060 | 0.7020 | 0.7140 | 0.7140 | 50,926 |
Feb 08, 2024 | 0.7120 | 0.7440 | 0.7120 | 0.7260 | 0.7260 | 30,923 |
Feb 07, 2024 | 0.7120 | 0.7760 | 0.7120 | 0.7300 | 0.7300 | 21,519 |
Feb 06, 2024 | 0.7400 | 0.7640 | 0.7160 | 0.7420 | 0.7420 | 76,605 |
Feb 05, 2024 | 0.7420 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 60,148 |
Feb 02, 2024 | 0.7020 | 0.7780 | 0.7020 | 0.7420 | 0.7420 | 24,348 |
Feb 01, 2024 | 0.7400 | 0.7400 | 0.7220 | 0.7220 | 0.7220 | 382 |
Jan 31, 2024 | 0.7600 | 0.7680 | 0.7400 | 0.7400 | 0.7400 | 5,276 |
Jan 30, 2024 | 0.7400 | 0.7600 | 0.7340 | 0.7600 | 0.7600 | 11,929 |
Jan 29, 2024 | 0.8000 | 0.8000 | 0.7440 | 0.7440 | 0.7440 | 20,579 |
Jan 26, 2024 | 0.7860 | 0.8000 | 0.7860 | 0.8000 | 0.8000 | 539 |
Jan 25, 2024 | 0.8040 | 0.8060 | 0.7700 | 0.7700 | 0.7700 | 4,473 |
Jan 24, 2024 | 0.8900 | 0.8900 | 0.7760 | 0.8040 | 0.8040 | 30,124 |
Jan 23, 2024 | 0.7080 | 0.7920 | 0.7000 | 0.7740 | 0.7740 | 7,773 |
Jan 22, 2024 | 0.7140 | 0.7160 | 0.7040 | 0.7080 | 0.7080 | 3,421 |
Jan 19, 2024 | 0.6940 | 0.7360 | 0.6940 | 0.7160 | 0.7160 | 47,872 |
Jan 18, 2024 | 0.6940 | 0.7040 | 0.6940 | 0.7040 | 0.7040 | 15,576 |
Jan 17, 2024 | 0.7000 | 0.7000 | 0.6940 | 0.6940 | 0.6940 | 7,672 |
Jan 16, 2024 | 0.7200 | 0.7780 | 0.6900 | 0.7000 | 0.7000 | 32,906 |
Jan 15, 2024 | 0.7660 | 0.7660 | 0.7200 | 0.7200 | 0.7200 | 31,843 |
Jan 12, 2024 | 0.7180 | 0.7200 | 0.7180 | 0.7200 | 0.7200 | 31,056 |
Jan 11, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 6,056 |
Jan 10, 2024 | 0.7180 | 0.7180 | 0.6920 | 0.7180 | 0.7180 | 23,118 |
Jan 09, 2024 | 0.6780 | 0.7300 | 0.6620 | 0.7180 | 0.7180 | 28,779 |
Jan 08, 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6780 | 0.6780 | 190,242 |
Jan 05, 2024 | 0.7300 | 0.7300 | 0.6840 | 0.7020 | 0.7020 | 2,078 |
Jan 04, 2024 | 0.7500 | 0.7500 | 0.6920 | 0.7360 | 0.7360 | 12,805 |
Jan 03, 2024 | 0.7000 | 0.7080 | 0.6960 | 0.7080 | 0.7080 | 2,854 |
Jan 02, 2024 | 0.7400 | 0.7600 | 0.6900 | 0.7000 | 0.7000 | 40,625 |
Dec 29, 2023 | 0.7360 | 0.7960 | 0.6880 | 0.7400 | 0.7400 | 45,759 |
Dec 28, 2023 | 0.6860 | 0.7320 | 0.6740 | 0.7260 | 0.7260 | 26,792 |
Dec 27, 2023 | 0.6800 | 0.6980 | 0.6520 | 0.6860 | 0.6860 | 29,877 |
Dec 22, 2023 | 0.6780 | 0.6780 | 0.6220 | 0.6720 | 0.6720 | 49,673 |
Dec 21, 2023 | 0.6800 | 0.6940 | 0.6800 | 0.6940 | 0.6940 | 5,725 |
Dec 20, 2023 | 0.6980 | 0.7000 | 0.6500 | 0.6580 | 0.6580 | 39,377 |
Dec 19, 2023 | 0.6740 | 0.6980 | 0.6620 | 0.6980 | 0.6980 | 3,228 |
Dec 18, 2023 | 0.6900 | 0.6900 | 0.6520 | 0.6820 | 0.6820 | 21,894 |
Dec 15, 2023 | 0.6760 | 0.7100 | 0.6760 | 0.6900 | 0.6900 | 23,844 |
Dec 14, 2023 | 0.6500 | 0.7360 | 0.6500 | 0.7180 | 0.7180 | 38,139 |
Dec 13, 2023 | 0.7880 | 0.7880 | 0.7060 | 0.7060 | 0.7060 | 23,150 |
Dec 12, 2023 | 0.7420 | 0.7640 | 0.7000 | 0.7180 | 0.7180 | 168,777 |
Dec 11, 2023 | 0.7400 | 0.8260 | 0.7400 | 0.8060 | 0.8060 | 5,683 |
Dec 08, 2023 | 0.7880 | 0.7880 | 0.7480 | 0.7480 | 0.7480 | 7,263 |
Dec 07, 2023 | 0.7660 | 0.7660 | 0.7420 | 0.7440 | 0.7440 | 14,535 |
Dec 06, 2023 | 0.7740 | 0.7740 | 0.7220 | 0.7660 | 0.7660 | 12,183 |
Dec 05, 2023 | 0.7220 | 0.8000 | 0.7220 | 0.7620 | 0.7620 | 17,237 |
Dec 04, 2023 | 0.7920 | 0.7940 | 0.7360 | 0.7400 | 0.7400 | 1,132 |
Dec 01, 2023 | 0.7760 | 0.8460 | 0.7200 | 0.7980 | 0.7980 | 54,348 |
Nov 30, 2023 | 0.7480 | 0.7480 | 0.7040 | 0.7140 | 0.7140 | 15,340 |
Nov 29, 2023 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 150 |
Nov 28, 2023 | 0.7500 | 0.7500 | 0.7480 | 0.7480 | 0.7480 | 691 |
Nov 27, 2023 | 0.7780 | 0.7780 | 0.7140 | 0.7500 | 0.7500 | 6,865 |
Nov 24, 2023 | 0.7860 | 0.7860 | 0.7800 | 0.7800 | 0.7800 | 785 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |