Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.8500 | 0.9090 | 0.8300 | 0.9090 | 0.9090 | 86,067 |
Apr 22, 2024 | 0.8600 | 0.9100 | 0.8000 | 0.8400 | 0.8400 | 178,500 |
Apr 19, 2024 | 0.8300 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 123,200 |
Apr 18, 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 74,100 |
Apr 17, 2024 | 0.7900 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 183,900 |
Apr 16, 2024 | 0.8500 | 0.9000 | 0.7600 | 0.7900 | 0.7900 | 276,900 |
Apr 15, 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 64,600 |
Apr 12, 2024 | 0.9000 | 0.9500 | 0.8400 | 0.8400 | 0.8400 | 88,400 |
Apr 11, 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 108,400 |
Apr 10, 2024 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 121,200 |
Apr 09, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 182,300 |
Apr 08, 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 72,400 |
Apr 05, 2024 | 0.9700 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 197,800 |
Apr 04, 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 62,700 |
Apr 03, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 706,200 |
Apr 02, 2024 | 1.0200 | 1.1400 | 0.9400 | 0.9900 | 0.9900 | 525,700 |
Apr 01, 2024 | 1.1800 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 949,700 |
Mar 28, 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1700 | 1.1700 | 602,500 |
Mar 27, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 349,800 |
Mar 26, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 242,100 |
Mar 25, 2024 | 1.0200 | 1.0600 | 0.9300 | 1.0400 | 1.0400 | 633,100 |
Mar 22, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 96,800 |
Mar 21, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 83,800 |
Mar 20, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 99,600 |
Mar 19, 2024 | 1.1100 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 214,700 |
Mar 18, 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 105,400 |
Mar 15, 2024 | 1.1400 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 364,200 |
Mar 14, 2024 | 1.1600 | 1.2000 | 1.0900 | 1.1400 | 1.1400 | 137,700 |
Mar 13, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 48,300 |
Mar 12, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 24,700 |
Mar 11, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 81,100 |
Mar 08, 2024 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 144,400 |
Mar 07, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 87,700 |
Mar 06, 2024 | 1.1300 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 180,700 |
Mar 05, 2024 | 1.1900 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 97,500 |
Mar 04, 2024 | 1.1700 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 69,900 |
Mar 01, 2024 | 1.0900 | 1.2100 | 1.0900 | 1.1700 | 1.1700 | 49,600 |
Feb 29, 2024 | 1.2700 | 1.3000 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
Feb 28, 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 102,500 |
Feb 27, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 98,000 |
Feb 26, 2024 | 1.0300 | 1.1700 | 0.9900 | 1.1100 | 1.1100 | 183,400 |
Feb 23, 2024 | 0.9500 | 1.0400 | 0.9300 | 1.0400 | 1.0400 | 159,600 |
Feb 22, 2024 | 0.9700 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 128,900 |
Feb 21, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 89,700 |
Feb 20, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 37,300 |
Feb 16, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
Feb 15, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 35,900 |
Feb 14, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 45,600 |
Feb 13, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 19,700 |
Feb 12, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 28,400 |
Feb 09, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 64,100 |
Feb 08, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 23,100 |
Feb 07, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 68,100 |
Feb 06, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 118,000 |
Feb 05, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 23,000 |
Feb 02, 2024 | 1.0900 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 45,800 |
Feb 01, 2024 | 0.9100 | 1.1000 | 0.9100 | 1.0600 | 1.0600 | 270,400 |
Jan 31, 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 75,200 |
Jan 30, 2024 | 1.0300 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 127,200 |
Jan 29, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,400 |
Jan 26, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 44,300 |
Jan 25, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 24,600 |
Jan 24, 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 18,700 |
Jan 23, 2024 | 0.9900 | 1.1400 | 0.9800 | 1.0600 | 1.0600 | 237,600 |
Jan 22, 2024 | 1.0600 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 39,500 |
Jan 19, 2024 | 1.0700 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 39,000 |
Jan 18, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 33,500 |
Jan 17, 2024 | 1.0700 | 1.1100 | 0.9100 | 1.0900 | 1.0900 | 97,300 |
Jan 16, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 78,500 |
Jan 12, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 46,700 |
Jan 11, 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 119,800 |
Jan 10, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,800 |
Jan 09, 2024 | 1.1900 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 95,800 |
Jan 08, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 40,500 |
Jan 05, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 174,900 |
Jan 04, 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 524,900 |
Jan 03, 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 46,500 |
Jan 02, 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 98,900 |
Dec 29, 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 121,500 |
Dec 28, 2023 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 35,800 |
Dec 27, 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 98,900 |
Dec 26, 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 25,400 |
Dec 22, 2023 | 1.1200 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 50,900 |
Dec 21, 2023 | 1.1300 | 1.1700 | 1.0500 | 1.1400 | 1.1400 | 52,200 |
Dec 20, 2023 | 1.1400 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 67,500 |
Dec 19, 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 87,300 |
Dec 18, 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 34,500 |
Dec 15, 2023 | 1.1600 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 116,800 |
Dec 14, 2023 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 86,800 |
Dec 13, 2023 | 1.1900 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 57,100 |
Dec 12, 2023 | 1.2200 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 54,100 |
Dec 11, 2023 | 1.3000 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 160,300 |
Dec 08, 2023 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 40,900 |
Dec 07, 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 37,200 |
Dec 06, 2023 | 1.4000 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 53,300 |
Dec 05, 2023 | 1.3300 | 1.4500 | 1.2900 | 1.3900 | 1.3900 | 364,300 |
Dec 04, 2023 | 1.2900 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 135,000 |
Dec 01, 2023 | 1.2600 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 109,800 |
Nov 30, 2023 | 1.3400 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 101,200 |
Nov 29, 2023 | 1.4100 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 205,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |