Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.4600 | 1.9200 | 1.3110 | 1.6500 | 1.6500 | 4,301,400 |
May 01, 2024 | 0.9800 | 1.2900 | 0.9710 | 1.2600 | 1.2600 | 604,200 |
Apr 30, 2024 | 1.0230 | 1.0600 | 0.9990 | 1.0200 | 1.0200 | 23,100 |
Apr 29, 2024 | 1.0000 | 1.0820 | 0.9970 | 1.0200 | 1.0200 | 43,600 |
Apr 26, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 6,200 |
Apr 25, 2024 | 0.9790 | 1.0650 | 0.9500 | 1.0000 | 1.0000 | 44,900 |
Apr 24, 2024 | 1.0400 | 1.0400 | 0.9400 | 0.9920 | 0.9920 | 54,600 |
Apr 23, 2024 | 0.9130 | 1.1000 | 0.9130 | 0.9980 | 0.9980 | 85,200 |
Apr 22, 2024 | 1.0300 | 1.0500 | 0.9100 | 0.9310 | 0.9310 | 65,800 |
Apr 19, 2024 | 0.9400 | 1.0200 | 0.9330 | 0.9700 | 0.9700 | 23,800 |
Apr 18, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9830 | 0.9830 | 31,500 |
Apr 17, 2024 | 0.9880 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 36,700 |
Apr 16, 2024 | 1.0100 | 1.0800 | 0.9600 | 0.9880 | 0.9880 | 57,800 |
Apr 15, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0050 | 1.0050 | 35,600 |
Apr 12, 2024 | 1.1000 | 1.1140 | 1.0500 | 1.0500 | 1.0500 | 31,900 |
Apr 11, 2024 | 1.0900 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 297,400 |
Apr 10, 2024 | 1.1300 | 1.1500 | 1.0050 | 1.1000 | 1.1000 | 154,900 |
Apr 09, 2024 | 1.0300 | 1.1400 | 1.0100 | 1.1000 | 1.1000 | 303,100 |
Apr 08, 2024 | 0.9900 | 1.0700 | 0.9610 | 1.0350 | 1.0350 | 42,700 |
Apr 05, 2024 | 0.9700 | 1.0800 | 0.9520 | 1.0100 | 1.0100 | 192,400 |
Apr 04, 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 264,900 |
Apr 03, 2024 | 0.9900 | 1.0100 | 0.9570 | 0.9900 | 0.9900 | 57,000 |
Apr 02, 2024 | 1.0500 | 1.0900 | 0.9200 | 0.9900 | 0.9900 | 47,700 |
Apr 01, 2024 | 1.0600 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 24,600 |
Mar 28, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 16,900 |
Mar 27, 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 28,200 |
Mar 26, 2024 | 1.1400 | 1.1500 | 1.0400 | 1.0400 | 1.0400 | 69,000 |
Mar 25, 2024 | 1.1500 | 1.1950 | 1.1020 | 1.1600 | 1.1600 | 58,400 |
Mar 22, 2024 | 1.0800 | 1.2200 | 1.0750 | 1.1700 | 1.1700 | 170,700 |
Mar 21, 2024 | 1.0700 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 43,100 |
Mar 20, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 77,000 |
Mar 19, 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 36,700 |
Mar 18, 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0550 | 1.0550 | 41,400 |
Mar 15, 2024 | 0.9510 | 1.0400 | 0.9510 | 1.0100 | 1.0100 | 36,100 |
Mar 14, 2024 | 0.9800 | 1.0500 | 0.9610 | 0.9800 | 0.9800 | 43,100 |
Mar 13, 2024 | 0.9800 | 1.0620 | 0.9100 | 0.9400 | 0.9400 | 189,600 |
Mar 12, 2024 | 0.9400 | 1.0200 | 0.9000 | 0.9540 | 0.9540 | 122,200 |
Mar 11, 2024 | 1.0200 | 1.0860 | 0.9510 | 0.9610 | 0.9610 | 87,800 |
Mar 08, 2024 | 0.9700 | 1.0440 | 0.9450 | 1.0100 | 1.0100 | 146,900 |
Mar 07, 2024 | 0.9700 | 0.9700 | 0.9110 | 0.9370 | 0.9370 | 50,400 |
Mar 06, 2024 | 0.9450 | 0.9500 | 0.9200 | 0.9320 | 0.9320 | 39,300 |
Mar 05, 2024 | 0.9700 | 0.9700 | 0.8600 | 0.9000 | 0.9000 | 37,600 |
Mar 04, 2024 | 0.8700 | 0.9600 | 0.8120 | 0.9450 | 0.9450 | 178,100 |
Mar 01, 2024 | 0.7900 | 0.8700 | 0.7900 | 0.8500 | 0.8500 | 61,500 |
Feb 29, 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 189,100 |
Feb 28, 2024 | 0.8400 | 0.8700 | 0.8230 | 0.8400 | 0.8400 | 186,200 |
Feb 27, 2024 | 0.8200 | 0.8700 | 0.7610 | 0.7700 | 0.7700 | 100,700 |
Feb 26, 2024 | 0.7560 | 0.8100 | 0.7560 | 0.8000 | 0.8000 | 53,400 |
Feb 23, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7550 | 0.7550 | 6,400 |
Feb 22, 2024 | 0.7550 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 2,400 |
Feb 21, 2024 | 0.7500 | 0.8190 | 0.7400 | 0.7500 | 0.7500 | 26,300 |
Feb 20, 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 40,400 |
Feb 16, 2024 | 0.8100 | 0.8180 | 0.7600 | 0.7600 | 0.7600 | 22,500 |
Feb 15, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7850 | 0.7850 | 15,100 |
Feb 14, 2024 | 0.8180 | 0.8470 | 0.7430 | 0.8470 | 0.8470 | 26,700 |
Feb 13, 2024 | 0.8100 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 66,400 |
Feb 12, 2024 | 0.8230 | 0.8500 | 0.7910 | 0.8150 | 0.8150 | 38,600 |
Feb 09, 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8480 | 0.8480 | 62,400 |
Feb 08, 2024 | 0.8410 | 0.8500 | 0.7910 | 0.8100 | 0.8100 | 34,100 |
Feb 07, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 17,100 |
Feb 06, 2024 | 0.8500 | 0.8790 | 0.7800 | 0.8010 | 0.8010 | 66,200 |
Feb 05, 2024 | 0.8190 | 0.8460 | 0.7800 | 0.8190 | 0.8190 | 31,500 |
Feb 02, 2024 | 0.7700 | 0.8490 | 0.7700 | 0.8100 | 0.8100 | 9,100 |
Feb 01, 2024 | 0.7790 | 0.8400 | 0.7600 | 0.8230 | 0.8230 | 14,100 |
Jan 31, 2024 | 0.8170 | 0.8290 | 0.7600 | 0.8200 | 0.8200 | 9,700 |
Jan 30, 2024 | 0.7610 | 0.8160 | 0.7600 | 0.7610 | 0.7610 | 33,700 |
Jan 29, 2024 | 0.8200 | 0.8300 | 0.7680 | 0.8010 | 0.8010 | 19,000 |
Jan 26, 2024 | 0.7320 | 0.8210 | 0.7320 | 0.8000 | 0.8000 | 56,900 |
Jan 25, 2024 | 0.7620 | 0.8200 | 0.7320 | 0.7500 | 0.7500 | 5,000 |
Jan 24, 2024 | 0.7350 | 0.8200 | 0.7320 | 0.7620 | 0.7620 | 7,300 |
Jan 23, 2024 | 0.7900 | 0.8200 | 0.7510 | 0.7620 | 0.7620 | 9,700 |
Jan 22, 2024 | 0.7700 | 0.8400 | 0.7420 | 0.7620 | 0.7620 | 33,100 |
Jan 19, 2024 | 0.7670 | 0.8000 | 0.7300 | 0.7920 | 0.7920 | 65,000 |
Jan 18, 2024 | 0.8000 | 0.8400 | 0.7300 | 0.7910 | 0.7910 | 123,600 |
Jan 17, 2024 | 0.7250 | 0.8100 | 0.7250 | 0.7940 | 0.7940 | 46,200 |
Jan 16, 2024 | 0.7600 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 30,600 |
Jan 12, 2024 | 0.7710 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 8,800 |
Jan 11, 2024 | 0.8200 | 0.8200 | 0.7650 | 0.7890 | 0.7890 | 20,000 |
Jan 10, 2024 | 0.8100 | 0.8120 | 0.7610 | 0.8100 | 0.8100 | 39,900 |
Jan 09, 2024 | 0.7460 | 0.8190 | 0.7300 | 0.7890 | 0.7890 | 24,300 |
Jan 08, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 16,000 |
Jan 05, 2024 | 0.7400 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 30,300 |
Jan 04, 2024 | 0.7700 | 0.7820 | 0.7200 | 0.7500 | 0.7500 | 16,800 |
Jan 03, 2024 | 0.7800 | 0.7900 | 0.7400 | 0.7680 | 0.7680 | 88,200 |
Jan 02, 2024 | 0.7090 | 0.7900 | 0.6850 | 0.7860 | 0.7860 | 95,600 |
Dec 29, 2023 | 0.7400 | 0.7410 | 0.6140 | 0.6920 | 0.6920 | 108,900 |
Dec 28, 2023 | 0.7190 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 185,600 |
Dec 27, 2023 | 0.6500 | 0.7150 | 0.6500 | 0.6960 | 0.6960 | 80,700 |
Dec 26, 2023 | 0.6800 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 56,800 |
Dec 22, 2023 | 0.6480 | 0.6950 | 0.6400 | 0.6500 | 0.6500 | 151,300 |
Dec 21, 2023 | 0.6240 | 0.6330 | 0.6100 | 0.6310 | 0.6310 | 18,600 |
Dec 20, 2023 | 0.6100 | 0.6290 | 0.6020 | 0.6250 | 0.6250 | 40,100 |
Dec 19, 2023 | 0.6200 | 0.6330 | 0.5980 | 0.6300 | 0.6300 | 129,900 |
Dec 18, 2023 | 0.6600 | 0.6740 | 0.6000 | 0.6200 | 0.6200 | 81,300 |
Dec 15, 2023 | 0.6100 | 0.6600 | 0.6020 | 0.6600 | 0.6600 | 104,400 |
Dec 14, 2023 | 0.6300 | 0.6600 | 0.6170 | 0.6450 | 0.6450 | 58,100 |
Dec 13, 2023 | 0.6200 | 0.6510 | 0.6110 | 0.6340 | 0.6340 | 114,200 |
Dec 12, 2023 | 0.6530 | 0.7300 | 0.6300 | 0.6480 | 0.6480 | 18,900 |
Dec 11, 2023 | 0.7000 | 0.7290 | 0.6600 | 0.6670 | 0.6670 | 23,000 |
Dec 08, 2023 | 0.7210 | 0.7290 | 0.6800 | 0.6800 | 0.6800 | 29,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |