Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7490 | 0.7494 | 0.6900 | 0.7289 | 0.7289 | 2,152,455 |
May 02, 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 1,243,100 |
May 01, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 715,900 |
Apr 30, 2024 | 0.7500 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 1,973,600 |
Apr 29, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,012,600 |
Apr 26, 2024 | 0.7000 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,321,600 |
Apr 25, 2024 | 0.7000 | 0.7200 | 0.6300 | 0.6600 | 0.6600 | 1,940,100 |
Apr 24, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,463,800 |
Apr 23, 2024 | 0.7700 | 0.8200 | 0.7100 | 0.7500 | 0.7500 | 1,586,300 |
Apr 22, 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 937,100 |
Apr 19, 2024 | 0.8200 | 0.8600 | 0.7500 | 0.7600 | 0.7600 | 1,905,600 |
Apr 18, 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 883,500 |
Apr 17, 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 1,074,600 |
Apr 16, 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 1,279,200 |
Apr 15, 2024 | 0.9300 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 1,624,800 |
Apr 12, 2024 | 1.0000 | 1.0400 | 0.9000 | 0.9100 | 0.9100 | 2,472,800 |
Apr 11, 2024 | 1.0100 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 1,563,400 |
Apr 10, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 1,176,200 |
Apr 09, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 1,433,400 |
Apr 08, 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 1,524,900 |
Apr 05, 2024 | 1.1000 | 1.1600 | 1.0100 | 1.0800 | 1.0800 | 2,015,900 |
Apr 04, 2024 | 1.2200 | 1.3000 | 1.0700 | 1.1300 | 1.1300 | 4,674,300 |
Apr 03, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 1,173,400 |
Apr 02, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 1,276,600 |
Apr 01, 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 1,551,800 |
Mar 28, 2024 | 1.3300 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 2,788,500 |
Mar 27, 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 1,635,100 |
Mar 26, 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 813,400 |
Mar 25, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 2,289,500 |
Mar 22, 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 1,806,500 |
Mar 21, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 1,201,700 |
Mar 20, 2024 | 1.1900 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 1,492,600 |
Mar 19, 2024 | 1.1600 | 1.2900 | 1.1400 | 1.1600 | 1.1600 | 2,924,400 |
Mar 18, 2024 | 1.1100 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 1,158,700 |
Mar 15, 2024 | 1.1100 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 2,086,300 |
Mar 14, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,206,300 |
Mar 13, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 997,100 |
Mar 12, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 1,018,100 |
Mar 11, 2024 | 1.1900 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 1,405,800 |
Mar 08, 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 1,798,900 |
Mar 07, 2024 | 1.1400 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 2,104,300 |
Mar 06, 2024 | 1.2000 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 1,343,300 |
Mar 05, 2024 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 1,299,300 |
Mar 04, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,230,500 |
Mar 01, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 1,510,400 |
Feb 29, 2024 | 1.2900 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 1,231,500 |
Feb 28, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 1,313,900 |
Feb 27, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 1,398,100 |
Feb 26, 2024 | 1.2600 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 1,906,400 |
Feb 23, 2024 | 1.4100 | 1.4300 | 1.2400 | 1.2700 | 1.2700 | 2,371,800 |
Feb 22, 2024 | 1.4500 | 1.5400 | 1.3800 | 1.4000 | 1.4000 | 4,460,600 |
Feb 21, 2024 | 1.2500 | 1.4500 | 1.2500 | 1.4100 | 1.4100 | 5,367,800 |
Feb 20, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 1,514,300 |
Feb 16, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 1,215,300 |
Feb 15, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 869,200 |
Feb 14, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 1,007,200 |
Feb 13, 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 1,239,000 |
Feb 12, 2024 | 1.1800 | 1.3400 | 1.1400 | 1.2500 | 1.2500 | 4,189,400 |
Feb 09, 2024 | 1.1800 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 934,800 |
Feb 08, 2024 | 1.1800 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 876,400 |
Feb 07, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 1,113,200 |
Feb 06, 2024 | 1.1600 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 2,130,600 |
Feb 05, 2024 | 1.2100 | 1.2600 | 1.1300 | 1.1700 | 1.1700 | 1,445,000 |
Feb 02, 2024 | 1.2000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 1,830,200 |
Feb 01, 2024 | 1.2100 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 3,093,800 |
Jan 31, 2024 | 1.0200 | 1.3000 | 1.0200 | 1.1800 | 1.1800 | 9,610,800 |
Jan 30, 2024 | 0.9200 | 1.0200 | 0.9000 | 0.9800 | 0.9800 | 6,777,600 |
Jan 29, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 1,516,600 |
Jan 26, 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8700 | 0.8700 | 2,282,900 |
Jan 25, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 919,900 |
Jan 24, 2024 | 0.8100 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 1,275,200 |
Jan 23, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 1,016,800 |
Jan 22, 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 889,100 |
Jan 19, 2024 | 0.8100 | 0.8200 | 0.7200 | 0.7400 | 0.7400 | 1,980,000 |
Jan 18, 2024 | 0.7900 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 2,731,700 |
Jan 17, 2024 | 0.7400 | 0.8300 | 0.7300 | 0.7700 | 0.7700 | 3,847,600 |
Jan 16, 2024 | 0.6000 | 0.8500 | 0.5800 | 0.7200 | 0.7200 | 13,920,900 |
Jan 12, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 471,800 |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 626,500 |
Jan 10, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 784,900 |
Jan 09, 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 895,000 |
Jan 08, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 435,700 |
Jan 05, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 537,100 |
Jan 04, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 440,100 |
Jan 03, 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 1,249,200 |
Jan 02, 2024 | 0.5800 | 0.6500 | 0.5500 | 0.6100 | 0.6100 | 1,533,800 |
Dec 29, 2023 | 0.5700 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 1,464,000 |
Dec 28, 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 1,263,500 |
Dec 27, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 861,900 |
Dec 26, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 740,600 |
Dec 22, 2023 | 0.5800 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,104,000 |
Dec 21, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 949,500 |
Dec 20, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 855,800 |
Dec 19, 2023 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 1,621,100 |
Dec 18, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 542,700 |
Dec 15, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 1,028,300 |
Dec 14, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 747,300 |
Dec 13, 2023 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 524,300 |
Dec 12, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 488,000 |
Dec 11, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 365,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |