Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.8660 | 0.8999 | 0.8520 | 0.8990 | 0.8990 | 2,122 |
May 31, 2024 | 0.8670 | 0.9000 | 0.8660 | 0.8670 | 0.8670 | 4,500 |
May 30, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8510 | 0.8510 | 3,400 |
May 29, 2024 | 0.8730 | 0.9000 | 0.8580 | 0.8580 | 0.8580 | 3,200 |
May 28, 2024 | 0.8300 | 0.8720 | 0.8200 | 0.8200 | 0.8200 | 7,100 |
May 24, 2024 | 0.8490 | 0.9000 | 0.8100 | 0.8210 | 0.8210 | 3,700 |
May 23, 2024 | 0.8440 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 12,100 |
May 22, 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8600 | 0.8600 | 8,500 |
May 21, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 14,700 |
May 20, 2024 | 0.9020 | 0.9700 | 0.8800 | 0.9000 | 0.9000 | 9,900 |
May 17, 2024 | 0.9550 | 0.9550 | 0.8900 | 0.9020 | 0.9020 | 25,300 |
May 16, 2024 | 0.8800 | 0.9860 | 0.8800 | 0.9550 | 0.9550 | 18,200 |
May 15, 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 5,500 |
May 14, 2024 | 1.0100 | 1.0100 | 0.9250 | 0.9250 | 0.9250 | 3,500 |
May 13, 2024 | 0.9800 | 1.0290 | 0.9500 | 0.9500 | 0.9500 | 4,600 |
May 10, 2024 | 1.0000 | 1.0000 | 0.9720 | 0.9720 | 0.9720 | 900 |
May 09, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 1,500 |
May 08, 2024 | 1.0500 | 1.0500 | 0.9720 | 1.0400 | 1.0400 | 2,800 |
May 07, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
May 06, 2024 | 0.9700 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 3,400 |
May 03, 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 12,800 |
May 02, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 4,900 |
May 01, 2024 | 1.0100 | 1.0100 | 0.9780 | 0.9970 | 0.9970 | 4,100 |
Apr 30, 2024 | 1.0500 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 16,200 |
Apr 29, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0650 | 1.0650 | 5,200 |
Apr 26, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 1,300 |
Apr 25, 2024 | 1.0900 | 1.0910 | 1.0500 | 1.0910 | 1.0910 | 3,800 |
Apr 24, 2024 | 1.0600 | 1.1500 | 1.0310 | 1.0800 | 1.0800 | 22,700 |
Apr 23, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0680 | 1.0680 | 18,400 |
Apr 22, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 16,100 |
Apr 19, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0350 | 1.0350 | 9,400 |
Apr 18, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
Apr 17, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0390 | 1.0390 | 4,000 |
Apr 16, 2024 | 1.0100 | 1.0460 | 1.0100 | 1.0200 | 1.0200 | 2,200 |
Apr 15, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 12,600 |
Apr 12, 2024 | 1.0400 | 1.0650 | 1.0100 | 1.0500 | 1.0500 | 7,600 |
Apr 11, 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 13,800 |
Apr 10, 2024 | 1.0600 | 1.2000 | 1.0100 | 1.0200 | 1.0200 | 28,300 |
Apr 09, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0350 | 1.0350 | 6,500 |
Apr 08, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 7,200 |
Apr 05, 2024 | 1.0210 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 15,800 |
Apr 04, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 16,300 |
Apr 03, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
Apr 02, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,800 |
Apr 01, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 16,500 |
Mar 28, 2024 | 1.0470 | 1.0470 | 0.9900 | 0.9900 | 0.9900 | 3,200 |
Mar 27, 2024 | 1.0570 | 1.0570 | 1.0100 | 1.0100 | 1.0100 | 2,800 |
Mar 26, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 4,800 |
Mar 25, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0350 | 1.0350 | 10,300 |
Mar 22, 2024 | 1.0000 | 1.0740 | 1.0000 | 1.0300 | 1.0300 | 8,700 |
Mar 21, 2024 | 1.0200 | 1.1200 | 0.9900 | 1.0100 | 1.0100 | 4,500 |
Mar 20, 2024 | 1.1200 | 1.1200 | 0.9900 | 1.0000 | 1.0000 | 4,500 |
Mar 19, 2024 | 1.0000 | 1.0500 | 0.9990 | 1.0100 | 1.0100 | 64,700 |
Mar 18, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 12,600 |
Mar 15, 2024 | 1.0050 | 1.0200 | 1.0050 | 1.0200 | 1.0200 | 1,600 |
Mar 14, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0140 | 1.0140 | 6,000 |
Mar 13, 2024 | 1.0190 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,800 |
Mar 12, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 6,900 |
Mar 11, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,300 |
Mar 08, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 27,800 |
Mar 07, 2024 | 1.0570 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 15,600 |
Mar 06, 2024 | 1.0600 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 6,700 |
Mar 05, 2024 | 0.9940 | 1.0600 | 0.9890 | 1.0400 | 1.0400 | 4,100 |
Mar 04, 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 12,300 |
Mar 01, 2024 | 1.0700 | 1.0700 | 0.9300 | 1.0500 | 1.0500 | 39,200 |
Feb 29, 2024 | 1.2200 | 1.2200 | 1.0700 | 1.0700 | 1.0700 | 73,700 |
Feb 28, 2024 | 1.2200 | 1.5000 | 1.1500 | 1.2000 | 1.2000 | 169,900 |
Feb 27, 2024 | 1.0000 | 1.2800 | 0.9020 | 1.2000 | 1.2000 | 1,767,900 |
Feb 26, 2024 | 0.9020 | 1.0300 | 0.8200 | 0.8800 | 0.8800 | 7,200 |
Feb 23, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 3,100 |
Feb 22, 2024 | 1.0250 | 1.0330 | 0.9700 | 1.0330 | 1.0330 | 1,700 |
Feb 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 600 |
Feb 20, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 12,300 |
Feb 16, 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 17,100 |
Feb 15, 2024 | 0.9900 | 1.0400 | 0.9540 | 0.9700 | 0.9700 | 28,300 |
Feb 14, 2024 | 0.9350 | 1.0400 | 0.9350 | 0.9560 | 0.9560 | 13,200 |
Feb 13, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 1,200 |
Feb 12, 2024 | 0.9500 | 0.9900 | 0.8900 | 0.9300 | 0.9300 | 5,400 |
Feb 09, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9390 | 0.9390 | 20,400 |
Feb 08, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,200 |
Feb 07, 2024 | 0.9040 | 0.9040 | 0.7900 | 0.8470 | 0.8470 | 8,500 |
Feb 06, 2024 | 0.8100 | 0.8880 | 0.8100 | 0.8780 | 0.8780 | 1,800 |
Feb 05, 2024 | 0.8490 | 0.8900 | 0.8100 | 0.8670 | 0.8670 | 6,000 |
Feb 02, 2024 | 0.9190 | 0.9190 | 0.8000 | 0.8420 | 0.8420 | 12,900 |
Feb 01, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 2,600 |
Jan 31, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 13,300 |
Jan 30, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 12,500 |
Jan 29, 2024 | 0.9240 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 13,400 |
Jan 26, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 18,500 |
Jan 25, 2024 | 0.9900 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 14,500 |
Jan 24, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 7,900 |
Jan 23, 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 8,900 |
Jan 22, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 5,700 |
Jan 19, 2024 | 1.0450 | 1.0450 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
Jan 18, 2024 | 1.0700 | 1.1200 | 1.0000 | 1.0100 | 1.0100 | 27,700 |
Jan 17, 2024 | 1.0140 | 1.0700 | 1.0140 | 1.0700 | 1.0700 | 1,500 |
Jan 16, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 4,800 |
Jan 12, 2024 | 1.1250 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 3,900 |
Jan 11, 2024 | 1.0900 | 1.1650 | 1.0900 | 1.1300 | 1.1300 | 5,600 |
Jan 10, 2024 | 1.1700 | 1.1700 | 0.9400 | 1.0600 | 1.0600 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |