Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.8700 | 0.9100 | 0.8100 | 0.8100 | 0.8100 | 1,521,800 |
Jun 24, 2024 | 0.8200 | 0.9700 | 0.7900 | 0.9490 | 0.9490 | 1,942,800 |
Jun 21, 2024 | 0.7900 | 0.8060 | 0.7630 | 0.7850 | 0.7850 | 129,600 |
Jun 20, 2024 | 0.8240 | 0.8400 | 0.7810 | 0.7920 | 0.7920 | 268,900 |
Jun 18, 2024 | 0.8400 | 0.8510 | 0.8030 | 0.8180 | 0.8180 | 957,400 |
Jun 17, 2024 | 0.7800 | 0.7990 | 0.7500 | 0.7910 | 0.7910 | 364,100 |
Jun 14, 2024 | 0.8020 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 281,400 |
Jun 13, 2024 | 0.8100 | 0.8390 | 0.8000 | 0.8220 | 0.8220 | 215,400 |
Jun 12, 2024 | 0.7830 | 0.8460 | 0.7830 | 0.8000 | 0.8000 | 506,600 |
Jun 11, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.7850 | 0.7850 | 519,300 |
Jun 10, 2024 | 0.8150 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 1,346,200 |
Jun 07, 2024 | 0.8660 | 0.9000 | 0.8100 | 0.8170 | 0.8170 | 920,300 |
Jun 06, 2024 | 0.9000 | 0.9380 | 0.8500 | 0.8700 | 0.8700 | 1,621,900 |
Jun 05, 2024 | 0.9220 | 1.0400 | 0.9200 | 0.9330 | 0.9330 | 5,452,200 |
Jun 04, 2024 | 1.0000 | 1.2800 | 0.9920 | 1.0800 | 1.0800 | 58,723,300 |
Jun 03, 2024 | 0.8440 | 0.8800 | 0.8220 | 0.8600 | 0.8600 | 222,500 |
May 31, 2024 | 0.8800 | 0.9020 | 0.8230 | 0.8790 | 0.8790 | 114,300 |
May 30, 2024 | 0.8230 | 0.8800 | 0.8210 | 0.8790 | 0.8790 | 144,000 |
May 29, 2024 | 0.8600 | 0.8690 | 0.8150 | 0.8350 | 0.8350 | 269,200 |
May 28, 2024 | 0.8600 | 0.8820 | 0.8600 | 0.8790 | 0.8790 | 130,900 |
May 24, 2024 | 0.8590 | 0.8820 | 0.8500 | 0.8600 | 0.8600 | 129,400 |
May 23, 2024 | 0.9100 | 0.9300 | 0.8300 | 0.8820 | 0.8820 | 269,100 |
May 22, 2024 | 0.9100 | 0.9390 | 0.8820 | 0.9050 | 0.9050 | 229,700 |
May 21, 2024 | 0.9600 | 0.9620 | 0.9010 | 0.9100 | 0.9100 | 218,500 |
May 20, 2024 | 0.9520 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 393,300 |
May 17, 2024 | 0.9600 | 1.0200 | 0.9210 | 0.9600 | 0.9600 | 513,400 |
May 16, 2024 | 0.9820 | 0.9850 | 0.9500 | 0.9600 | 0.9600 | 254,600 |
May 15, 2024 | 0.9890 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 278,400 |
May 14, 2024 | 0.9800 | 1.0400 | 0.9440 | 1.0000 | 1.0000 | 1,095,200 |
May 13, 2024 | 0.9130 | 0.9800 | 0.9130 | 0.9300 | 0.9300 | 215,500 |
May 10, 2024 | 0.9100 | 0.9390 | 0.9100 | 0.9300 | 0.9300 | 135,900 |
May 09, 2024 | 0.9450 | 0.9790 | 0.9000 | 0.9070 | 0.9070 | 272,600 |
May 08, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 113,500 |
May 07, 2024 | 0.9500 | 0.9520 | 0.9100 | 0.9520 | 0.9520 | 153,500 |
May 06, 2024 | 0.9800 | 0.9970 | 0.9120 | 0.9500 | 0.9500 | 207,700 |
May 03, 2024 | 0.9450 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 266,700 |
May 02, 2024 | 0.9310 | 0.9800 | 0.9310 | 0.9450 | 0.9450 | 312,800 |
May 01, 2024 | 0.9200 | 0.9630 | 0.9200 | 0.9320 | 0.9320 | 251,600 |
Apr 30, 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9290 | 0.9290 | 589,100 |
Apr 29, 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 1,365,000 |
Apr 26, 2024 | 0.9200 | 1.1000 | 0.8810 | 1.0200 | 1.0200 | 3,205,200 |
Apr 25, 2024 | 1.0500 | 1.0600 | 0.8900 | 0.8960 | 0.8960 | 2,052,700 |
Apr 24, 2024 | 0.8910 | 1.1600 | 0.8160 | 1.1500 | 1.1500 | 19,125,200 |
Apr 23, 2024 | 0.6910 | 0.7440 | 0.6900 | 0.7250 | 0.7250 | 965,800 |
Apr 22, 2024 | 0.6630 | 0.7000 | 0.6630 | 0.6880 | 0.6880 | 210,900 |
Apr 19, 2024 | 0.7000 | 0.7210 | 0.6420 | 0.6800 | 0.6800 | 336,500 |
Apr 18, 2024 | 0.7100 | 0.7600 | 0.6800 | 0.7210 | 0.7210 | 582,300 |
Apr 17, 2024 | 0.6900 | 0.7120 | 0.6700 | 0.6960 | 0.6960 | 157,700 |
Apr 16, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 467,900 |
Apr 15, 2024 | 0.7290 | 0.7290 | 0.6330 | 0.6330 | 0.6330 | 869,600 |
Apr 12, 2024 | 0.7400 | 0.7650 | 0.7000 | 0.7290 | 0.7290 | 297,300 |
Apr 11, 2024 | 0.8200 | 0.8400 | 0.6900 | 0.7680 | 0.7680 | 410,400 |
Apr 10, 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 231,500 |
Apr 09, 2024 | 0.7890 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 381,700 |
Apr 08, 2024 | 0.7500 | 0.7900 | 0.7220 | 0.7700 | 0.7700 | 514,600 |
Apr 05, 2024 | 0.7570 | 0.7790 | 0.7120 | 0.7380 | 0.7380 | 691,600 |
Apr 04, 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7630 | 0.7630 | 674,500 |
Apr 03, 2024 | 0.8480 | 0.8490 | 0.8000 | 0.8120 | 0.8120 | 712,500 |
Apr 02, 2024 | 0.8600 | 0.8750 | 0.8310 | 0.8490 | 0.8490 | 559,500 |
Apr 01, 2024 | 0.8900 | 0.9000 | 0.8570 | 0.8700 | 0.8700 | 646,600 |
Mar 28, 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9080 | 0.9080 | 1,313,800 |
Mar 27, 2024 | 0.8710 | 0.8760 | 0.8500 | 0.8520 | 0.8520 | 832,000 |
Mar 26, 2024 | 0.9300 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 1,042,900 |
Mar 25, 2024 | 0.9980 | 1.0400 | 0.9130 | 0.9440 | 0.9440 | 1,336,000 |
Mar 22, 2024 | 0.8900 | 0.9600 | 0.8450 | 0.9240 | 0.9240 | 1,631,000 |
Mar 21, 2024 | 0.9300 | 0.9990 | 0.8850 | 0.8940 | 0.8940 | 5,524,600 |
Mar 20, 2024 | 0.9300 | 0.9430 | 0.8410 | 0.8900 | 0.8900 | 2,823,300 |
Mar 19, 2024 | 1.1100 | 1.1100 | 0.9110 | 0.9600 | 0.9600 | 3,985,500 |
Mar 18, 2024 | 1.7900 | 1.8300 | 1.0500 | 1.1000 | 1.1000 | 21,734,700 |
Mar 15, 2024 | 1.4320 | 1.8700 | 1.3900 | 1.7300 | 1.7300 | 27,307,200 |
Mar 14, 2024 | 1.3700 | 1.6800 | 1.3000 | 1.4400 | 1.4400 | 54,300,700 |
Mar 13, 2024 | 1.0800 | 1.1340 | 1.0700 | 1.1000 | 1.1000 | 567,800 |
Mar 12, 2024 | 1.1500 | 1.1780 | 1.0700 | 1.0900 | 1.0900 | 409,500 |
Mar 11, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 637,200 |
Mar 08, 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 681,700 |
Mar 07, 2024 | 1.0600 | 1.0620 | 1.0400 | 1.0450 | 1.0450 | 342,700 |
Mar 06, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 479,300 |
Mar 05, 2024 | 1.0100 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 710,100 |
Mar 04, 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 742,700 |
Mar 01, 2024 | 1.1000 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 696,900 |
Feb 29, 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 689,700 |
Feb 28, 2024 | 1.2200 | 1.2220 | 1.0700 | 1.1300 | 1.1300 | 1,281,100 |
Feb 27, 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 1,031,100 |
Feb 26, 2024 | 1.1900 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 1,275,500 |
Feb 23, 2024 | 1.0700 | 1.2800 | 1.0100 | 1.1800 | 1.1800 | 2,666,600 |
Feb 22, 2024 | 1.3000 | 1.3800 | 1.1300 | 1.1400 | 1.1400 | 2,980,700 |
Feb 21, 2024 | 1.0000 | 1.3000 | 0.9940 | 1.2700 | 1.2700 | 4,593,800 |
Feb 20, 2024 | 1.1200 | 1.2800 | 0.9950 | 1.0200 | 1.0200 | 6,351,600 |
Feb 16, 2024 | 0.8760 | 1.1500 | 0.8260 | 1.0900 | 1.0900 | 6,814,700 |
Feb 15, 2024 | 0.9000 | 0.9300 | 0.8060 | 0.8450 | 0.8450 | 1,993,600 |
Feb 14, 2024 | 0.9400 | 0.9810 | 0.9100 | 0.9530 | 0.9530 | 813,400 |
Feb 13, 2024 | 1.0200 | 1.1100 | 0.9200 | 0.9220 | 0.9220 | 2,270,600 |
Feb 12, 2024 | 0.9000 | 1.1600 | 0.8680 | 1.0900 | 1.0900 | 3,844,600 |
Feb 09, 2024 | 0.9230 | 1.0800 | 0.9120 | 0.9800 | 0.9800 | 3,054,500 |
Feb 08, 2024 | 1.1000 | 1.3900 | 0.8750 | 1.0800 | 1.0800 | 29,669,400 |
Feb 07, 2024 | 0.6500 | 0.8290 | 0.6350 | 0.8010 | 0.8010 | 7,144,800 |
Feb 06, 2024 | 0.6200 | 0.6750 | 0.6200 | 0.6310 | 0.6310 | 83,100 |
Feb 05, 2024 | 0.6470 | 0.6470 | 0.6050 | 0.6050 | 0.6050 | 128,600 |
Feb 02, 2024 | 0.6300 | 0.6400 | 0.6210 | 0.6230 | 0.6230 | 87,700 |
Feb 01, 2024 | 0.6840 | 0.6890 | 0.6300 | 0.6300 | 0.6300 | 145,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |