Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7960 | 0.7960 | 6,100 |
Apr 25, 2024 | 0.8300 | 0.8500 | 0.7590 | 0.7800 | 0.7800 | 82,500 |
Apr 24, 2024 | 0.8500 | 0.8700 | 0.8320 | 0.8400 | 0.8400 | 20,600 |
Apr 23, 2024 | 0.8500 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 28,500 |
Apr 22, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 9,800 |
Apr 19, 2024 | 0.8500 | 0.8540 | 0.7950 | 0.7950 | 0.7950 | 39,500 |
Apr 18, 2024 | 0.8500 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 1,900 |
Apr 17, 2024 | 0.8500 | 0.8750 | 0.8400 | 0.8500 | 0.8500 | 21,300 |
Apr 16, 2024 | 0.8100 | 0.8900 | 0.8090 | 0.8380 | 0.8380 | 27,800 |
Apr 15, 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8180 | 0.8180 | 55,000 |
Apr 12, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9070 | 0.9070 | 28,100 |
Apr 11, 2024 | 0.9700 | 0.9890 | 0.9570 | 0.9800 | 0.9800 | 10,900 |
Apr 10, 2024 | 1.0280 | 1.0280 | 0.9550 | 0.9700 | 0.9700 | 60,100 |
Apr 09, 2024 | 1.0500 | 1.0680 | 1.0000 | 1.0400 | 1.0400 | 20,600 |
Apr 08, 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 33,300 |
Apr 05, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 6,300 |
Apr 04, 2024 | 1.0300 | 1.1390 | 1.0300 | 1.1100 | 1.1100 | 38,700 |
Apr 03, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 19,600 |
Apr 02, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 17,500 |
Apr 01, 2024 | 1.1800 | 1.1900 | 1.0400 | 1.1000 | 1.1000 | 22,500 |
Mar 28, 2024 | 1.0400 | 1.2000 | 1.0400 | 1.1600 | 1.1600 | 53,100 |
Mar 27, 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 68,400 |
Mar 26, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 11,600 |
Mar 25, 2024 | 1.1300 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 30,000 |
Mar 22, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 16,700 |
Mar 21, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1650 | 1.1650 | 50,400 |
Mar 20, 2024 | 1.1200 | 1.1900 | 1.0900 | 1.1700 | 1.1700 | 27,400 |
Mar 19, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 23,100 |
Mar 18, 2024 | 1.1900 | 1.2500 | 1.1200 | 1.1530 | 1.1530 | 73,300 |
Mar 15, 2024 | 1.2000 | 1.2700 | 1.1100 | 1.2700 | 1.2700 | 177,400 |
Mar 14, 2024 | 1.1800 | 1.2100 | 1.0800 | 1.2100 | 1.2100 | 145,800 |
Mar 13, 2024 | 1.0700 | 1.2000 | 1.0200 | 1.2000 | 1.2000 | 263,900 |
Mar 12, 2024 | 0.9900 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 68,200 |
Mar 11, 2024 | 1.0000 | 1.0700 | 0.9700 | 1.0100 | 1.0100 | 66,700 |
Mar 08, 2024 | 0.9580 | 1.0200 | 0.9200 | 0.9600 | 0.9600 | 32,700 |
Mar 07, 2024 | 1.0100 | 1.0100 | 0.9320 | 0.9730 | 0.9730 | 36,900 |
Mar 06, 2024 | 1.0300 | 1.0300 | 0.9310 | 0.9900 | 0.9900 | 88,800 |
Mar 05, 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0450 | 1.0450 | 118,300 |
Mar 04, 2024 | 1.0600 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 118,300 |
Mar 01, 2024 | 1.1600 | 1.1600 | 1.0100 | 1.0200 | 1.0200 | 97,700 |
Feb 29, 2024 | 1.1600 | 1.1900 | 1.0000 | 1.1800 | 1.1800 | 270,700 |
Feb 28, 2024 | 1.1900 | 1.3000 | 1.0800 | 1.1000 | 1.1000 | 791,700 |
Feb 27, 2024 | 1.0360 | 1.1900 | 0.9600 | 1.1000 | 1.1000 | 669,200 |
Feb 26, 2024 | 0.9610 | 1.0500 | 0.9200 | 1.0000 | 1.0000 | 141,600 |
Feb 23, 2024 | 0.9540 | 0.9630 | 0.8940 | 0.9560 | 0.9560 | 25,700 |
Feb 22, 2024 | 1.0600 | 1.0600 | 0.9200 | 0.9600 | 0.9600 | 74,500 |
Feb 21, 2024 | 1.0100 | 1.0550 | 0.9230 | 0.9550 | 0.9550 | 59,400 |
Feb 20, 2024 | 1.1200 | 1.1200 | 0.9700 | 1.0450 | 1.0450 | 115,600 |
Feb 16, 2024 | 1.0700 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 98,900 |
Feb 15, 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 71,700 |
Feb 14, 2024 | 0.9950 | 1.1500 | 0.9950 | 1.1200 | 1.1200 | 161,400 |
Feb 13, 2024 | 0.8800 | 0.9990 | 0.8500 | 0.9990 | 0.9990 | 46,200 |
Feb 12, 2024 | 0.9400 | 0.9700 | 0.8400 | 0.8400 | 0.8400 | 79,800 |
Feb 09, 2024 | 0.9100 | 0.9640 | 0.8800 | 0.9210 | 0.9210 | 30,600 |
Feb 08, 2024 | 0.8650 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 62,400 |
Feb 07, 2024 | 0.8800 | 0.8800 | 0.7860 | 0.8000 | 0.8000 | 11,000 |
Feb 06, 2024 | 0.8100 | 0.8330 | 0.8010 | 0.8330 | 0.8330 | 9,900 |
Feb 05, 2024 | 0.8660 | 0.9000 | 0.7860 | 0.7860 | 0.7860 | 40,700 |
Feb 02, 2024 | 0.8920 | 0.9180 | 0.8270 | 0.8510 | 0.8510 | 19,500 |
Feb 01, 2024 | 0.8500 | 0.8690 | 0.8240 | 0.8240 | 0.8240 | 17,800 |
Jan 31, 2024 | 0.8260 | 0.8700 | 0.8260 | 0.8670 | 0.8670 | 6,300 |
Jan 30, 2024 | 0.8800 | 0.8800 | 0.8360 | 0.8800 | 0.8800 | 14,600 |
Jan 29, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9150 | 0.9150 | 13,600 |
Jan 26, 2024 | 0.8600 | 0.9190 | 0.8240 | 0.8700 | 0.8700 | 27,900 |
Jan 25, 2024 | 0.8290 | 0.9200 | 0.8240 | 0.8490 | 0.8490 | 9,600 |
Jan 24, 2024 | 0.8550 | 0.8660 | 0.8000 | 0.8010 | 0.8010 | 25,100 |
Jan 23, 2024 | 0.8300 | 0.8720 | 0.8140 | 0.8210 | 0.8210 | 69,800 |
Jan 22, 2024 | 0.9200 | 0.9300 | 0.8420 | 0.8760 | 0.8760 | 42,000 |
Jan 19, 2024 | 0.9240 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 60,500 |
Jan 18, 2024 | 1.0200 | 1.0380 | 0.8800 | 0.9400 | 0.9400 | 79,800 |
Jan 17, 2024 | 1.0100 | 1.0600 | 0.9810 | 0.9900 | 0.9900 | 108,300 |
Jan 16, 2024 | 1.1300 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 81,400 |
Jan 12, 2024 | 1.1300 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 336,100 |
Jan 11, 2024 | 1.1700 | 1.3800 | 1.0600 | 1.2100 | 1.2100 | 4,838,700 |
Jan 10, 2024 | 1.0200 | 1.0990 | 0.9990 | 1.0400 | 1.0400 | 80,600 |
Jan 09, 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 25,300 |
Jan 08, 2024 | 1.1500 | 1.1500 | 1.0000 | 1.1400 | 1.1400 | 56,100 |
Jan 05, 2024 | 1.0900 | 1.1450 | 1.0400 | 1.1120 | 1.1120 | 32,800 |
Jan 04, 2024 | 1.0000 | 1.1700 | 1.0000 | 1.0900 | 1.0900 | 60,600 |
Jan 03, 2024 | 1.0700 | 1.1460 | 0.9900 | 1.0100 | 1.0100 | 76,200 |
Jan 02, 2024 | 1.2900 | 1.2900 | 1.1000 | 1.1000 | 1.1000 | 186,800 |
Dec 29, 2023 | 1.3400 | 1.3400 | 1.0500 | 1.1900 | 1.1900 | 394,600 |
Dec 28, 2023 | 1.4600 | 1.6500 | 1.2000 | 1.4400 | 1.4400 | 570,600 |
Dec 27, 2023 | 1.2300 | 1.5800 | 1.2200 | 1.5700 | 1.5700 | 519,900 |
Dec 26, 2023 | 1.3200 | 1.3200 | 1.1300 | 1.1900 | 1.1900 | 29,800 |
Dec 22, 2023 | 1.1900 | 1.3000 | 1.0900 | 1.2700 | 1.2700 | 56,700 |
Dec 21, 2023 | 1.1400 | 1.1950 | 1.0550 | 1.1200 | 1.1200 | 30,000 |
Dec 20, 2023 | 1.1600 | 1.2900 | 1.1000 | 1.1350 | 1.1350 | 109,400 |
Dec 19, 2023 | 1.1900 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 60,100 |
Dec 18, 2023 | 1.0860 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 19,200 |
Dec 15, 2023 | 1.0700 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 11,700 |
Dec 14, 2023 | 1.0700 | 1.1300 | 1.0300 | 1.0950 | 1.0950 | 10,400 |
Dec 13, 2023 | 1.0200 | 1.2000 | 0.9600 | 1.0900 | 1.0900 | 43,200 |
Dec 12, 2023 | 1.1500 | 1.2560 | 1.0200 | 1.0200 | 1.0200 | 17,400 |
Dec 11, 2023 | 1.2000 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 25,700 |
Dec 08, 2023 | 1.2780 | 1.2780 | 1.0600 | 1.1400 | 1.1400 | 17,400 |
Dec 07, 2023 | 1.2150 | 1.2290 | 1.0700 | 1.1450 | 1.1450 | 11,700 |
Dec 06, 2023 | 1.3100 | 1.3400 | 1.0300 | 1.1100 | 1.1100 | 79,400 |
Dec 05, 2023 | 1.0760 | 1.4100 | 1.0500 | 1.2400 | 1.2400 | 121,600 |
Dec 04, 2023 | 1.0000 | 1.1200 | 0.9600 | 1.0800 | 1.0800 | 54,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |