Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2000 | 1.3500 | 1.1900 | 1.2800 | 1.2800 | 508,749 |
May 02, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 212,900 |
May 01, 2024 | 1.0600 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 423,500 |
Apr 30, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 77,700 |
Apr 29, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 76,800 |
Apr 26, 2024 | 1.0900 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 250,500 |
Apr 25, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 374,800 |
Apr 24, 2024 | 1.0700 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 138,600 |
Apr 23, 2024 | 1.1000 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 331,100 |
Apr 22, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 169,300 |
Apr 19, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 126,300 |
Apr 18, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 153,700 |
Apr 17, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 1,420,300 |
Apr 16, 2024 | 1.0700 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 142,300 |
Apr 15, 2024 | 1.1000 | 1.1100 | 0.9700 | 1.0700 | 1.0700 | 104,200 |
Apr 12, 2024 | 0.9900 | 1.1200 | 0.9900 | 1.1200 | 1.1200 | 1,149,500 |
Apr 11, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 307,200 |
Apr 10, 2024 | 1.0800 | 1.1300 | 0.9700 | 0.9800 | 0.9800 | 300,900 |
Apr 09, 2024 | 1.0500 | 1.1300 | 1.0300 | 1.1100 | 1.1100 | 73,800 |
Apr 08, 2024 | 0.9700 | 1.0400 | 0.9400 | 1.0400 | 1.0400 | 163,000 |
Apr 05, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 8,100 |
Apr 04, 2024 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 129,300 |
Apr 03, 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 388,100 |
Apr 02, 2024 | 1.0400 | 1.1900 | 1.0200 | 1.1100 | 1.1100 | 422,100 |
Apr 01, 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 226,500 |
Mar 28, 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 108,900 |
Mar 27, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 214,500 |
Mar 26, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 1,161,900 |
Mar 25, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 89,700 |
Mar 22, 2024 | 0.8600 | 1.1000 | 0.8600 | 0.9200 | 0.9200 | 557,800 |
Mar 21, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 29,600 |
Mar 20, 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 475,200 |
Mar 19, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 160,300 |
Mar 18, 2024 | 0.8000 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 801,700 |
Mar 15, 2024 | 0.7400 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 1,582,000 |
Mar 14, 2024 | 0.7100 | 0.8700 | 0.6800 | 0.7300 | 0.7300 | 1,642,000 |
Mar 13, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 658,800 |
Mar 12, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 79,000 |
Mar 11, 2024 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 37,000 |
Mar 08, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 39,600 |
Mar 07, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 31,500 |
Mar 06, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 59,900 |
Mar 05, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,500 |
Mar 04, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 3,500 |
Mar 01, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 300 |
Feb 29, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 18,000 |
Feb 28, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 103,200 |
Feb 27, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 18,400 |
Feb 26, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 37,000 |
Feb 23, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 400 |
Feb 22, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
Feb 21, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
Feb 20, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 70,900 |
Feb 16, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 300,000 |
Feb 15, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 207,000 |
Feb 14, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 100,500 |
Feb 13, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
Feb 12, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 53,800 |
Feb 09, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 7,400 |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 46,500 |
Feb 07, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 159,500 |
Feb 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,700 |
Feb 05, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 21,000 |
Feb 02, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 52,000 |
Feb 01, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 30,000 |
Jan 31, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 116,500 |
Jan 30, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 279,100 |
Jan 29, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 32,600 |
Jan 26, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 40,200 |
Jan 25, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 7,700 |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 7,500 |
Jan 23, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 500 |
Jan 22, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 41,000 |
Jan 19, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 152,000 |
Jan 18, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,500 |
Jan 17, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 133,400 |
Jan 16, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,700 |
Jan 15, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 81,800 |
Jan 12, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
Jan 11, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
Jan 10, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 300 |
Jan 09, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 46,600 |
Jan 08, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 78,700 |
Jan 05, 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 9,900 |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,500 |
Jan 03, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 1,500 |
Jan 02, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 7,000 |
Dec 29, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,200 |
Dec 28, 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 28,500 |
Dec 27, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 4,900 |
Dec 22, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Dec 21, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 126,000 |
Dec 20, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,500 |
Dec 19, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 33,000 |
Dec 18, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 70,200 |
Dec 15, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,500 |
Dec 14, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 50,200 |
Dec 13, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 67,900 |
Dec 12, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
Dec 11, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |