Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.9310 | 0.9800 | 0.9310 | 0.9350 | 0.9350 | 209,900 |
May 01, 2024 | 1.0100 | 1.0100 | 0.9000 | 0.9400 | 0.9400 | 348,600 |
Apr 30, 2024 | 0.9500 | 1.0100 | 0.9340 | 1.0100 | 1.0100 | 493,700 |
Apr 29, 2024 | 0.8600 | 0.9500 | 0.8600 | 0.9200 | 0.9200 | 428,800 |
Apr 26, 2024 | 0.8340 | 0.8480 | 0.8250 | 0.8480 | 0.8480 | 157,200 |
Apr 25, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8350 | 0.8350 | 91,700 |
Apr 24, 2024 | 0.8030 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 222,600 |
Apr 23, 2024 | 0.7800 | 0.8390 | 0.7800 | 0.8300 | 0.8300 | 159,300 |
Apr 22, 2024 | 0.7760 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 72,600 |
Apr 19, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 0.8000 | 127,000 |
Apr 18, 2024 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 141,700 |
Apr 17, 2024 | 0.7290 | 0.8130 | 0.7290 | 0.8080 | 0.8080 | 180,400 |
Apr 16, 2024 | 0.7450 | 0.7580 | 0.7010 | 0.7290 | 0.7290 | 322,400 |
Apr 15, 2024 | 0.7800 | 0.7880 | 0.7500 | 0.7510 | 0.7510 | 242,600 |
Apr 12, 2024 | 0.7800 | 0.7920 | 0.7700 | 0.7800 | 0.7800 | 76,300 |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.7790 | 0.7950 | 0.7950 | 25,300 |
Apr 10, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 104,000 |
Apr 09, 2024 | 0.8030 | 0.8050 | 0.7700 | 0.7700 | 0.7700 | 153,600 |
Apr 08, 2024 | 0.8100 | 0.8100 | 0.7710 | 0.8030 | 0.8030 | 224,400 |
Apr 05, 2024 | 0.7800 | 0.8150 | 0.7600 | 0.7740 | 0.7740 | 272,200 |
Apr 04, 2024 | 0.7800 | 0.8210 | 0.7800 | 0.7910 | 0.7910 | 247,400 |
Apr 03, 2024 | 0.8300 | 0.8350 | 0.7800 | 0.8000 | 0.8000 | 358,200 |
Apr 02, 2024 | 0.7600 | 0.8480 | 0.7600 | 0.8410 | 0.8410 | 579,500 |
Apr 01, 2024 | 0.7350 | 0.8000 | 0.7260 | 0.7980 | 0.7980 | 771,500 |
Mar 28, 2024 | 0.7200 | 0.7630 | 0.7200 | 0.7420 | 0.7420 | 201,400 |
Mar 27, 2024 | 0.7000 | 0.7280 | 0.6780 | 0.7210 | 0.7210 | 288,900 |
Mar 26, 2024 | 0.6870 | 0.7000 | 0.6830 | 0.6910 | 0.6910 | 169,800 |
Mar 25, 2024 | 0.6990 | 0.7000 | 0.6700 | 0.6990 | 0.6990 | 274,900 |
Mar 22, 2024 | 0.6500 | 0.7100 | 0.6420 | 0.6950 | 0.6950 | 280,000 |
Mar 21, 2024 | 0.6470 | 0.6660 | 0.6240 | 0.6580 | 0.6580 | 195,100 |
Mar 20, 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6600 | 0.6600 | 2,966,600 |
Mar 19, 2024 | 0.7100 | 0.7250 | 0.6400 | 0.6600 | 0.6600 | 718,800 |
Mar 18, 2024 | 0.7800 | 0.7800 | 0.7110 | 0.7130 | 0.7130 | 588,700 |
Mar 15, 2024 | 0.7730 | 0.7990 | 0.7730 | 0.7990 | 0.7990 | 257,100 |
Mar 14, 2024 | 0.8050 | 0.8050 | 0.7460 | 0.7990 | 0.7990 | 582,100 |
Mar 13, 2024 | 0.8300 | 0.8800 | 0.7400 | 0.8280 | 0.8280 | 2,909,100 |
Mar 12, 2024 | 0.7000 | 0.7490 | 0.6600 | 0.7110 | 0.7110 | 1,125,500 |
Mar 11, 2024 | 0.6800 | 0.7050 | 0.6440 | 0.6690 | 0.6690 | 3,209,300 |
Mar 08, 2024 | 0.6780 | 0.6780 | 0.6380 | 0.6580 | 0.6580 | 307,500 |
Mar 07, 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6380 | 0.6380 | 669,400 |
Mar 06, 2024 | 0.6930 | 0.7110 | 0.6700 | 0.6720 | 0.6720 | 628,000 |
Mar 05, 2024 | 0.7050 | 0.7230 | 0.6880 | 0.6900 | 0.6900 | 90,100 |
Mar 04, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7230 | 0.7230 | 145,000 |
Mar 01, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 78,500 |
Feb 29, 2024 | 0.7150 | 0.7440 | 0.7000 | 0.7200 | 0.7200 | 130,700 |
Feb 28, 2024 | 0.7200 | 0.7540 | 0.6950 | 0.7300 | 0.7300 | 134,300 |
Feb 27, 2024 | 0.7600 | 0.7700 | 0.7120 | 0.7200 | 0.7200 | 429,300 |
Feb 26, 2024 | 0.8200 | 0.8500 | 0.7500 | 0.7740 | 0.7740 | 894,900 |
Feb 23, 2024 | 0.7200 | 0.8500 | 0.7050 | 0.7950 | 0.7950 | 1,149,200 |
Feb 22, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6870 | 0.6870 | 305,800 |
Feb 21, 2024 | 0.6480 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 178,300 |
Feb 20, 2024 | 0.6530 | 0.6610 | 0.6210 | 0.6280 | 0.6280 | 186,300 |
Feb 16, 2024 | 0.6600 | 0.6800 | 0.6390 | 0.6520 | 0.6520 | 110,300 |
Feb 15, 2024 | 0.6250 | 0.6660 | 0.6250 | 0.6510 | 0.6510 | 85,200 |
Feb 14, 2024 | 0.6110 | 0.6670 | 0.6110 | 0.6200 | 0.6200 | 154,700 |
Feb 13, 2024 | 0.6300 | 0.6390 | 0.6100 | 0.6110 | 0.6110 | 32,500 |
Feb 12, 2024 | 0.6480 | 0.6480 | 0.6000 | 0.6290 | 0.6290 | 632,100 |
Feb 09, 2024 | 0.6350 | 0.6370 | 0.6100 | 0.6200 | 0.6200 | 151,200 |
Feb 08, 2024 | 0.6500 | 0.6660 | 0.6300 | 0.6310 | 0.6310 | 98,000 |
Feb 07, 2024 | 0.6750 | 0.6750 | 0.6300 | 0.6450 | 0.6450 | 90,600 |
Feb 06, 2024 | 0.6500 | 0.6750 | 0.6460 | 0.6510 | 0.6510 | 90,300 |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.6410 | 0.6410 | 0.6410 | 81,300 |
Feb 02, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 76,200 |
Feb 01, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6560 | 0.6560 | 96,300 |
Jan 31, 2024 | 0.6800 | 0.6810 | 0.6580 | 0.6680 | 0.6680 | 88,800 |
Jan 30, 2024 | 0.7000 | 0.7000 | 0.6810 | 0.6850 | 0.6850 | 91,200 |
Jan 29, 2024 | 0.6730 | 0.7000 | 0.6700 | 0.6980 | 0.6980 | 89,700 |
Jan 26, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6630 | 0.6630 | 30,500 |
Jan 25, 2024 | 0.6690 | 0.6880 | 0.6600 | 0.6600 | 0.6600 | 110,500 |
Jan 24, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6690 | 0.6690 | 62,900 |
Jan 23, 2024 | 0.6110 | 0.6580 | 0.6110 | 0.6530 | 0.6530 | 85,200 |
Jan 22, 2024 | 0.6290 | 0.6290 | 0.6020 | 0.6290 | 0.6290 | 104,100 |
Jan 19, 2024 | 0.6200 | 0.6500 | 0.6050 | 0.6290 | 0.6290 | 77,600 |
Jan 18, 2024 | 0.6300 | 0.6740 | 0.6200 | 0.6270 | 0.6270 | 178,500 |
Jan 17, 2024 | 0.6310 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 96,100 |
Jan 16, 2024 | 0.6260 | 0.6650 | 0.6260 | 0.6450 | 0.6450 | 307,600 |
Jan 12, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6580 | 0.6580 | 51,900 |
Jan 11, 2024 | 0.6500 | 0.6700 | 0.6370 | 0.6700 | 0.6700 | 105,500 |
Jan 10, 2024 | 0.6680 | 0.6700 | 0.6420 | 0.6490 | 0.6490 | 142,900 |
Jan 09, 2024 | 0.6410 | 0.6880 | 0.6410 | 0.6600 | 0.6600 | 204,000 |
Jan 08, 2024 | 0.6700 | 0.6760 | 0.6450 | 0.6600 | 0.6600 | 150,300 |
Jan 05, 2024 | 0.6700 | 0.6940 | 0.6600 | 0.6650 | 0.6650 | 122,800 |
Jan 04, 2024 | 0.6420 | 0.7000 | 0.6420 | 0.6620 | 0.6620 | 280,800 |
Jan 03, 2024 | 0.6600 | 0.6600 | 0.6320 | 0.6480 | 0.6480 | 152,000 |
Jan 02, 2024 | 0.6710 | 0.6750 | 0.6520 | 0.6520 | 0.6520 | 283,600 |
Dec 29, 2023 | 0.6660 | 0.7000 | 0.6660 | 0.6710 | 0.6710 | 130,900 |
Dec 28, 2023 | 0.6720 | 0.6800 | 0.6460 | 0.6640 | 0.6640 | 453,800 |
Dec 27, 2023 | 0.7000 | 0.7160 | 0.6400 | 0.6470 | 0.6470 | 418,700 |
Dec 26, 2023 | 0.6380 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 188,700 |
Dec 22, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6360 | 0.6360 | 396,900 |
Dec 21, 2023 | 0.6690 | 0.6750 | 0.6450 | 0.6500 | 0.6500 | 189,300 |
Dec 20, 2023 | 0.6600 | 0.6880 | 0.6400 | 0.6400 | 0.6400 | 300,900 |
Dec 19, 2023 | 0.6930 | 0.7090 | 0.6600 | 0.6600 | 0.6600 | 363,200 |
Dec 18, 2023 | 0.7200 | 0.7360 | 0.6600 | 0.6830 | 0.6830 | 394,700 |
Dec 15, 2023 | 0.8010 | 0.8010 | 0.7200 | 0.7200 | 0.7200 | 515,500 |
Dec 14, 2023 | 0.7500 | 0.7900 | 0.7460 | 0.7800 | 0.7800 | 219,100 |
Dec 13, 2023 | 0.7000 | 0.7900 | 0.6200 | 0.7640 | 0.7640 | 987,500 |
Dec 12, 2023 | 0.7900 | 0.7900 | 0.6950 | 0.6990 | 0.6990 | 405,800 |
Dec 11, 2023 | 0.8100 | 0.8100 | 0.7110 | 0.7310 | 0.7310 | 808,600 |
Dec 08, 2023 | 0.8210 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 290,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |