Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7100 | 0.7200 | 0.6670 | 0.6831 | 0.6831 | 9,857 |
May 02, 2024 | 0.6670 | 0.6950 | 0.6610 | 0.6950 | 0.6950 | 7,100 |
May 01, 2024 | 0.6600 | 0.6900 | 0.6510 | 0.6670 | 0.6670 | 8,600 |
Apr 30, 2024 | 0.6500 | 0.6780 | 0.6500 | 0.6590 | 0.6590 | 12,100 |
Apr 29, 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 13,800 |
Apr 26, 2024 | 0.7330 | 0.7330 | 0.6800 | 0.6840 | 0.6840 | 23,200 |
Apr 25, 2024 | 0.6900 | 0.7690 | 0.6900 | 0.7690 | 0.7690 | 27,000 |
Apr 24, 2024 | 0.7600 | 0.7860 | 0.7150 | 0.7210 | 0.7210 | 10,100 |
Apr 23, 2024 | 0.7910 | 0.8640 | 0.7200 | 0.7600 | 0.7600 | 19,000 |
Apr 22, 2024 | 0.7930 | 0.9000 | 0.7930 | 0.8440 | 0.8440 | 24,700 |
Apr 19, 2024 | 0.8000 | 0.8700 | 0.7600 | 0.8150 | 0.8150 | 15,500 |
Apr 18, 2024 | 0.7400 | 0.9000 | 0.7400 | 0.8400 | 0.8400 | 54,900 |
Apr 17, 2024 | 0.8200 | 0.9000 | 0.7200 | 0.7750 | 0.7750 | 55,300 |
Apr 16, 2024 | 0.6700 | 0.8500 | 0.6280 | 0.8300 | 0.8300 | 121,200 |
Apr 15, 2024 | 0.6700 | 0.6700 | 0.6060 | 0.6100 | 0.6100 | 29,100 |
Apr 12, 2024 | 0.6800 | 0.6900 | 0.6310 | 0.6780 | 0.6780 | 18,200 |
Apr 11, 2024 | 0.7150 | 0.7150 | 0.6680 | 0.7000 | 0.7000 | 3,600 |
Apr 10, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 2,200 |
Apr 09, 2024 | 0.7000 | 0.7390 | 0.6500 | 0.6890 | 0.6890 | 18,000 |
Apr 08, 2024 | 0.7400 | 0.7590 | 0.6640 | 0.6690 | 0.6690 | 18,600 |
Apr 05, 2024 | 0.6800 | 0.7290 | 0.6700 | 0.7290 | 0.7290 | 23,100 |
Apr 04, 2024 | 0.7340 | 0.7340 | 0.6500 | 0.7010 | 0.7010 | 14,600 |
Apr 03, 2024 | 0.6200 | 0.7340 | 0.6200 | 0.7300 | 0.7300 | 19,600 |
Apr 02, 2024 | 0.7300 | 0.7300 | 0.6080 | 0.6300 | 0.6300 | 28,200 |
Apr 01, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 16,700 |
Mar 28, 2024 | 0.7570 | 0.7570 | 0.6800 | 0.6910 | 0.6910 | 36,700 |
Mar 27, 2024 | 0.7200 | 0.7480 | 0.7200 | 0.7200 | 0.7200 | 22,700 |
Mar 26, 2024 | 0.7050 | 0.7600 | 0.6800 | 0.7050 | 0.7050 | 26,200 |
Mar 25, 2024 | 0.7700 | 0.7700 | 0.6830 | 0.7200 | 0.7200 | 10,200 |
Mar 22, 2024 | 0.6110 | 0.6900 | 0.6110 | 0.6900 | 0.6900 | 12,600 |
Mar 21, 2024 | 0.6700 | 0.6700 | 0.6110 | 0.6450 | 0.6450 | 5,600 |
Mar 20, 2024 | 0.6500 | 0.6880 | 0.6020 | 0.6420 | 0.6420 | 88,200 |
Mar 19, 2024 | 0.6720 | 0.6960 | 0.6510 | 0.6510 | 0.6510 | 15,700 |
Mar 18, 2024 | 0.7100 | 0.7250 | 0.6620 | 0.6720 | 0.6720 | 17,700 |
Mar 15, 2024 | 0.7410 | 0.7410 | 0.6700 | 0.7000 | 0.7000 | 33,500 |
Mar 14, 2024 | 0.7500 | 0.7750 | 0.7130 | 0.7200 | 0.7200 | 32,700 |
Mar 13, 2024 | 0.7800 | 0.8100 | 0.7120 | 0.7120 | 0.7120 | 22,700 |
Mar 12, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | 0.7500 | 43,300 |
Mar 11, 2024 | 0.8000 | 0.8500 | 0.7610 | 0.7840 | 0.7840 | 56,600 |
Mar 08, 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 7,700 |
Mar 07, 2024 | 0.8310 | 0.8310 | 0.7600 | 0.8000 | 0.8000 | 12,900 |
Mar 06, 2024 | 0.7300 | 0.8340 | 0.7300 | 0.7700 | 0.7700 | 52,200 |
Mar 05, 2024 | 0.8410 | 0.8410 | 0.7560 | 0.7740 | 0.7740 | 37,300 |
Mar 04, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8320 | 0.8320 | 82,200 |
Mar 01, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 40,700 |
Feb 29, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 58,500 |
Feb 28, 2024 | 0.9000 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 207,500 |
Feb 27, 2024 | 0.9200 | 0.9490 | 0.8660 | 0.9400 | 0.9400 | 125,600 |
Feb 26, 2024 | 1.1800 | 1.1880 | 0.8300 | 0.9440 | 0.9440 | 788,900 |
Feb 23, 2024 | 1.3700 | 1.8000 | 1.2500 | 1.3000 | 1.3000 | 959,100 |
Feb 22, 2024 | 1.6800 | 2.2150 | 1.3750 | 1.8600 | 1.8600 | 31,563,800 |
Feb 21, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 3,300 |
Feb 20, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1940 | 1.1940 | 4,200 |
Feb 16, 2024 | 1.1550 | 1.1680 | 1.1200 | 1.1200 | 1.1200 | 1,900 |
Feb 15, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,000 |
Feb 14, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 8,400 |
Feb 13, 2024 | 1.1560 | 1.2500 | 1.1560 | 1.1900 | 1.1900 | 1,700 |
Feb 12, 2024 | 1.2200 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 4,900 |
Feb 09, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
Feb 08, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 800 |
Feb 07, 2024 | 1.2600 | 1.3250 | 1.2100 | 1.2600 | 1.2600 | 4,400 |
Feb 06, 2024 | 1.2400 | 1.3900 | 1.2200 | 1.2900 | 1.2900 | 18,400 |
Feb 05, 2024 | 1.2100 | 1.2810 | 1.2000 | 1.2000 | 1.2000 | 3,200 |
Feb 02, 2024 | 1.2100 | 1.2750 | 1.2100 | 1.2500 | 1.2500 | 3,100 |
Feb 01, 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
Jan 31, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
Jan 30, 2024 | 1.2010 | 1.2550 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
Jan 29, 2024 | 1.2100 | 1.2800 | 1.1700 | 1.1800 | 1.1800 | 4,700 |
Jan 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 300 |
Jan 25, 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 18,300 |
Jan 24, 2024 | 1.2750 | 1.2750 | 1.1900 | 1.2000 | 1.2000 | 9,600 |
Jan 23, 2024 | 1.1900 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 77,400 |
Jan 22, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 3,600 |
Jan 19, 2024 | 1.3900 | 1.4000 | 1.2610 | 1.3400 | 1.3400 | 11,200 |
Jan 18, 2024 | 1.1470 | 1.3850 | 1.1470 | 1.3500 | 1.3500 | 7,700 |
Jan 17, 2024 | 1.1500 | 1.1690 | 1.1500 | 1.1550 | 1.1550 | 5,900 |
Jan 16, 2024 | 1.1500 | 1.2320 | 1.1500 | 1.1600 | 1.1600 | 2,700 |
Jan 12, 2024 | 1.2800 | 1.3650 | 1.1500 | 1.1800 | 1.1800 | 42,000 |
Jan 11, 2024 | 1.6300 | 1.6900 | 1.3800 | 1.3800 | 1.3800 | 27,000 |
Jan 10, 2024 | 1.5600 | 1.7100 | 1.5100 | 1.5500 | 1.5500 | 11,700 |
Jan 09, 2024 | 1.4800 | 1.5800 | 1.4000 | 1.5800 | 1.5800 | 21,100 |
Jan 08, 2024 | 1.1900 | 1.6300 | 1.1900 | 1.4850 | 1.4850 | 161,800 |
Jan 05, 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 6,700 |
Jan 04, 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 300 |
Jan 03, 2024 | 1.1300 | 1.1560 | 1.0850 | 1.1240 | 1.1240 | 2,500 |
Jan 02, 2024 | 1.1700 | 1.1700 | 1.0600 | 1.1300 | 1.1300 | 4,300 |
Dec 29, 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,500 |
Dec 28, 2023 | 1.2870 | 1.2870 | 1.1800 | 1.2000 | 1.2000 | 9,500 |
Dec 27, 2023 | 1.1700 | 1.3450 | 1.1400 | 1.2100 | 1.2100 | 22,400 |
Dec 26, 2023 | 1.1500 | 1.2700 | 1.1400 | 1.1970 | 1.1970 | 11,500 |
Dec 22, 2023 | 0.9500 | 1.1400 | 0.9500 | 1.1300 | 1.1300 | 14,300 |
Dec 21, 2023 | 0.9100 | 1.0490 | 0.9100 | 0.9900 | 0.9900 | 9,100 |
Dec 20, 2023 | 0.9250 | 0.9700 | 0.9250 | 0.9260 | 0.9260 | 11,200 |
Dec 19, 2023 | 0.8930 | 0.9300 | 0.8900 | 0.8940 | 0.8940 | 3,500 |
Dec 18, 2023 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 4,200 |
Dec 15, 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 8,200 |
Dec 14, 2023 | 1.1000 | 1.1000 | 0.8740 | 0.9530 | 0.9530 | 48,200 |
Dec 13, 2023 | 1.2300 | 1.2300 | 1.0700 | 1.1100 | 1.1100 | 7,600 |
Dec 12, 2023 | 1.2700 | 1.2830 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
Dec 11, 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3240 | 1.3240 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |