Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.7200 | 0.7500 | 0.7099 | 0.7099 | 0.7099 | 51,641 |
Apr 16, 2024 | 0.7890 | 0.7890 | 0.6100 | 0.7100 | 0.7100 | 29,400 |
Apr 15, 2024 | 0.6000 | 0.8000 | 0.5680 | 0.7900 | 0.7900 | 142,000 |
Apr 12, 2024 | 0.7300 | 0.7500 | 0.6350 | 0.6500 | 0.6500 | 81,600 |
Apr 11, 2024 | 0.7600 | 0.8000 | 0.6930 | 0.7000 | 0.7000 | 101,500 |
Apr 10, 2024 | 0.7700 | 0.7850 | 0.7600 | 0.7700 | 0.7700 | 6,300 |
Apr 09, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 22,800 |
Apr 08, 2024 | 0.8030 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 4,800 |
Apr 05, 2024 | 0.7450 | 0.8650 | 0.7450 | 0.8500 | 0.8500 | 20,700 |
Apr 04, 2024 | 0.7700 | 0.8350 | 0.7600 | 0.7850 | 0.7850 | 46,400 |
Apr 03, 2024 | 0.7300 | 0.7850 | 0.7300 | 0.7600 | 0.7600 | 44,400 |
Apr 02, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 62,500 |
Apr 01, 2024 | 0.7800 | 0.8200 | 0.7730 | 0.7730 | 0.7730 | 34,700 |
Mar 28, 2024 | 0.8800 | 0.9000 | 0.7410 | 0.8200 | 0.8200 | 147,600 |
Mar 27, 2024 | 0.8600 | 0.9280 | 0.8600 | 0.8800 | 0.8800 | 40,000 |
Mar 26, 2024 | 0.9550 | 0.9600 | 0.8830 | 0.8830 | 0.8830 | 59,100 |
Mar 25, 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9370 | 0.9370 | 18,300 |
Mar 22, 2024 | 0.9750 | 0.9750 | 0.9000 | 0.9600 | 0.9600 | 14,500 |
Mar 21, 2024 | 0.9900 | 1.0000 | 0.9000 | 0.9800 | 0.9800 | 79,400 |
Mar 20, 2024 | 0.9610 | 0.9750 | 0.9110 | 0.9600 | 0.9600 | 9,100 |
Mar 19, 2024 | 0.9650 | 1.0400 | 0.9650 | 0.9940 | 0.9940 | 25,800 |
Mar 18, 2024 | 0.9000 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 41,000 |
Mar 15, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 14,300 |
Mar 14, 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9200 | 0.9200 | 18,700 |
Mar 13, 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9640 | 0.9640 | 10,400 |
Mar 12, 2024 | 1.0270 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 22,800 |
Mar 11, 2024 | 0.9710 | 1.1200 | 0.9300 | 1.0000 | 1.0000 | 37,000 |
Mar 08, 2024 | 1.0100 | 1.1600 | 0.9910 | 1.1200 | 1.1200 | 134,000 |
Mar 07, 2024 | 1.0600 | 1.1400 | 0.9500 | 1.1200 | 1.1200 | 133,900 |
Mar 06, 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 27,800 |
Mar 05, 2024 | 1.1000 | 1.3300 | 1.1000 | 1.1600 | 1.1600 | 55,000 |
Mar 04, 2024 | 1.2000 | 1.3200 | 1.1100 | 1.2500 | 1.2500 | 124,300 |
Mar 01, 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2060 | 1.2060 | 12,200 |
Feb 29, 2024 | 1.1500 | 1.2000 | 1.1350 | 1.1500 | 1.1500 | 23,500 |
Feb 28, 2024 | 1.2000 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 34,500 |
Feb 27, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 13,100 |
Feb 26, 2024 | 1.2100 | 1.3800 | 1.1500 | 1.3000 | 1.3000 | 122,400 |
Feb 23, 2024 | 1.3700 | 1.3700 | 1.2200 | 1.3400 | 1.3400 | 39,900 |
Feb 22, 2024 | 1.2000 | 1.4400 | 1.2000 | 1.3700 | 1.3700 | 143,200 |
Feb 21, 2024 | 1.2900 | 1.5500 | 1.1300 | 1.4500 | 1.4500 | 240,000 |
Feb 20, 2024 | 1.3000 | 1.4400 | 1.2500 | 1.4100 | 1.4100 | 123,800 |
Feb 16, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3600 | 1.3600 | 182,200 |
Feb 15, 2024 | 1.2300 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 148,300 |
Feb 14, 2024 | 1.1000 | 1.3000 | 1.0400 | 1.2300 | 1.2300 | 133,200 |
Feb 13, 2024 | 1.0600 | 1.2600 | 1.0000 | 1.2100 | 1.2100 | 149,300 |
Feb 12, 2024 | 0.8600 | 1.1000 | 0.8500 | 1.0800 | 1.0800 | 90,100 |
Feb 09, 2024 | 0.8650 | 0.9300 | 0.8600 | 0.8950 | 0.8950 | 10,600 |
Feb 08, 2024 | 0.9120 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 28,300 |
Feb 07, 2024 | 0.9700 | 1.0400 | 0.9000 | 0.9000 | 0.9000 | 57,000 |
Feb 06, 2024 | 0.9120 | 1.0700 | 0.9120 | 0.9700 | 0.9700 | 42,100 |
Feb 05, 2024 | 1.0600 | 1.1400 | 0.9120 | 0.9420 | 0.9420 | 93,500 |
Feb 02, 2024 | 1.1900 | 1.2500 | 1.0300 | 1.0530 | 1.0530 | 114,500 |
Feb 01, 2024 | 1.0100 | 1.2500 | 1.0100 | 1.1800 | 1.1800 | 175,800 |
Jan 31, 2024 | 1.0500 | 1.1000 | 1.0220 | 1.0500 | 1.0500 | 44,000 |
Jan 30, 2024 | 1.0500 | 1.1300 | 0.9790 | 1.1000 | 1.1000 | 141,600 |
Jan 29, 2024 | 0.9290 | 1.1500 | 0.8740 | 1.0700 | 1.0700 | 209,800 |
Jan 26, 2024 | 0.8200 | 0.9400 | 0.8000 | 0.9250 | 0.9250 | 135,000 |
Jan 25, 2024 | 0.8080 | 0.8330 | 0.8080 | 0.8330 | 0.8330 | 42,300 |
Jan 24, 2024 | 0.7610 | 0.8100 | 0.7610 | 0.8100 | 0.8100 | 184,100 |
Jan 23, 2024 | 0.7380 | 0.7940 | 0.7280 | 0.7900 | 0.7900 | 17,800 |
Jan 22, 2024 | 0.7350 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 45,200 |
Jan 19, 2024 | 0.7300 | 0.7800 | 0.7250 | 0.7600 | 0.7600 | 19,500 |
Jan 18, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 16,400 |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.7250 | 0.8000 | 0.8000 | 133,700 |
Jan 16, 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 99,400 |
Jan 12, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 28,000 |
Jan 11, 2024 | 0.7080 | 0.7240 | 0.6900 | 0.7000 | 0.7000 | 23,100 |
Jan 10, 2024 | 0.6950 | 0.7290 | 0.6950 | 0.7150 | 0.7150 | 6,700 |
Jan 09, 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 26,100 |
Jan 08, 2024 | 0.6910 | 0.7900 | 0.6910 | 0.7540 | 0.7540 | 34,300 |
Jan 05, 2024 | 0.6800 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 29,900 |
Jan 04, 2024 | 0.6500 | 0.7200 | 0.6450 | 0.6800 | 0.6800 | 80,800 |
Jan 03, 2024 | 0.6090 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 24,100 |
Jan 02, 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6200 | 0.6200 | 30,600 |
Dec 29, 2023 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 125,500 |
Dec 28, 2023 | 0.5710 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 60,600 |
Dec 27, 2023 | 0.5550 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 108,700 |
Dec 26, 2023 | 0.5400 | 0.6000 | 0.5230 | 0.5880 | 0.5880 | 19,800 |
Dec 22, 2023 | 0.5400 | 0.5950 | 0.5400 | 0.5700 | 0.5700 | 110,900 |
Dec 21, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 55,900 |
Dec 20, 2023 | 0.5130 | 0.5500 | 0.5130 | 0.5440 | 0.5440 | 24,900 |
Dec 19, 2023 | 0.5500 | 0.5500 | 0.5050 | 0.5380 | 0.5380 | 106,200 |
Dec 18, 2023 | 0.5200 | 0.5590 | 0.5200 | 0.5580 | 0.5580 | 39,600 |
Dec 15, 2023 | 0.5420 | 0.5500 | 0.5010 | 0.5500 | 0.5500 | 30,500 |
Dec 14, 2023 | 0.5300 | 0.5630 | 0.4830 | 0.5500 | 0.5500 | 95,600 |
Dec 13, 2023 | 0.5300 | 0.5480 | 0.4810 | 0.5480 | 0.5480 | 90,700 |
Dec 12, 2023 | 0.5600 | 0.5600 | 0.5130 | 0.5300 | 0.5300 | 78,200 |
Dec 11, 2023 | 0.5780 | 0.7000 | 0.4800 | 0.5590 | 0.5590 | 246,100 |
Dec 08, 2023 | 0.6000 | 0.6760 | 0.5660 | 0.5800 | 0.5800 | 54,400 |
Dec 07, 2023 | 0.6600 | 0.7100 | 0.6150 | 0.6150 | 0.6150 | 44,900 |
Dec 06, 2023 | 0.5400 | 0.6800 | 0.5200 | 0.6650 | 0.6650 | 94,600 |
Dec 05, 2023 | 0.5460 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 52,800 |
Dec 04, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 65,000 |
Dec 01, 2023 | 0.5440 | 0.5700 | 0.5440 | 0.5500 | 0.5500 | 23,100 |
Nov 30, 2023 | 0.5760 | 0.5800 | 0.5420 | 0.5420 | 0.5420 | 16,900 |
Nov 29, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5630 | 0.5630 | 37,600 |
Nov 28, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5970 | 0.5970 | 79,900 |
Nov 27, 2023 | 0.5850 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 28,000 |
Nov 24, 2023 | 0.5880 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 11,400 |
Nov 22, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.6000 | 0.6000 | 46,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |