Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6790 | 0.6850 | 0.6650 | 0.6790 | 0.6790 | 622,000 |
Apr 29, 2024 | 0.6520 | 0.6940 | 0.6500 | 0.6850 | 0.6850 | 1,302,700 |
Apr 26, 2024 | 0.6720 | 0.6770 | 0.6530 | 0.6600 | 0.6600 | 426,200 |
Apr 25, 2024 | 0.6310 | 0.6570 | 0.6310 | 0.6500 | 0.6500 | 513,000 |
Apr 24, 2024 | 0.6460 | 0.6750 | 0.6400 | 0.6700 | 0.6700 | 1,374,700 |
Apr 23, 2024 | 0.6170 | 0.6380 | 0.6150 | 0.6370 | 0.6370 | 890,900 |
Apr 22, 2024 | 0.6150 | 0.6380 | 0.6050 | 0.6050 | 0.6050 | 1,618,600 |
Apr 19, 2024 | 0.6450 | 0.6750 | 0.6100 | 0.6180 | 0.6180 | 1,352,800 |
Apr 18, 2024 | 0.6560 | 0.6900 | 0.6500 | 0.6750 | 0.6750 | 1,553,600 |
Apr 17, 2024 | 0.6640 | 0.6780 | 0.6410 | 0.6580 | 0.6580 | 1,457,900 |
Apr 16, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 2,018,100 |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6710 | 0.6710 | 648,400 |
Apr 12, 2024 | 0.7050 | 0.7130 | 0.6970 | 0.7000 | 0.7000 | 445,000 |
Apr 11, 2024 | 0.7220 | 0.7260 | 0.7100 | 0.7200 | 0.7200 | 1,150,800 |
Apr 10, 2024 | 0.7190 | 0.7280 | 0.6950 | 0.7150 | 0.7150 | 872,200 |
Apr 09, 2024 | 0.7100 | 0.7260 | 0.7010 | 0.7170 | 0.7170 | 524,000 |
Apr 08, 2024 | 0.7140 | 0.7230 | 0.7100 | 0.7130 | 0.7130 | 157,300 |
Apr 05, 2024 | 0.7250 | 0.7330 | 0.7010 | 0.7010 | 0.7010 | 436,200 |
Apr 04, 2024 | 0.7560 | 0.7560 | 0.7350 | 0.7360 | 0.7360 | 820,900 |
Apr 03, 2024 | 0.7380 | 0.7650 | 0.7240 | 0.7650 | 0.7650 | 3,200,300 |
Apr 02, 2024 | 0.7080 | 0.7490 | 0.7000 | 0.7300 | 0.7300 | 1,948,500 |
Apr 01, 2024 | 0.6900 | 0.7120 | 0.6890 | 0.7100 | 0.7100 | 806,400 |
Mar 28, 2024 | 0.7060 | 0.7060 | 0.6750 | 0.6840 | 0.6840 | 1,854,700 |
Mar 27, 2024 | 0.6880 | 0.7050 | 0.6880 | 0.7000 | 0.7000 | 1,026,300 |
Mar 26, 2024 | 0.7140 | 0.7400 | 0.6920 | 0.6990 | 0.6990 | 1,928,600 |
Mar 25, 2024 | 0.7150 | 0.7150 | 0.6920 | 0.7130 | 0.7130 | 1,352,100 |
Mar 22, 2024 | 0.7400 | 0.7430 | 0.6920 | 0.7100 | 0.7100 | 1,635,300 |
Mar 21, 2024 | 0.7410 | 0.7500 | 0.7300 | 0.7330 | 0.7330 | 1,809,600 |
Mar 20, 2024 | 0.7400 | 0.7590 | 0.7320 | 0.7470 | 0.7470 | 669,400 |
Mar 19, 2024 | 0.7470 | 0.7650 | 0.7350 | 0.7400 | 0.7400 | 670,900 |
Mar 18, 2024 | 0.7670 | 0.7850 | 0.7550 | 0.7590 | 0.7590 | 859,800 |
Mar 15, 2024 | 0.7440 | 0.7900 | 0.7440 | 0.7900 | 0.7900 | 582,900 |
Mar 14, 2024 | 0.7660 | 0.7690 | 0.7320 | 0.7400 | 0.7400 | 715,300 |
Mar 13, 2024 | 0.7620 | 0.7900 | 0.7560 | 0.7600 | 0.7600 | 895,000 |
Mar 12, 2024 | 0.7900 | 0.8050 | 0.7600 | 0.7840 | 0.7840 | 1,444,100 |
Mar 11, 2024 | 0.7550 | 0.7900 | 0.7520 | 0.7600 | 0.7600 | 1,148,200 |
Mar 08, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7520 | 0.7520 | 457,200 |
Mar 07, 2024 | 0.7590 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 683,700 |
Mar 06, 2024 | 0.7350 | 0.7710 | 0.7350 | 0.7500 | 0.7500 | 451,100 |
Mar 05, 2024 | 0.7500 | 0.7760 | 0.7210 | 0.7290 | 0.7290 | 568,300 |
Mar 04, 2024 | 0.8100 | 0.8100 | 0.7620 | 0.7770 | 0.7770 | 636,200 |
Mar 01, 2024 | 0.7990 | 0.8800 | 0.7830 | 0.7900 | 0.7900 | 2,310,300 |
Feb 29, 2024 | 0.7910 | 0.8270 | 0.7800 | 0.7990 | 0.7990 | 1,416,500 |
Feb 28, 2024 | 0.8250 | 0.8250 | 0.7800 | 0.7850 | 0.7850 | 478,500 |
Feb 27, 2024 | 0.8040 | 0.8190 | 0.7910 | 0.8150 | 0.8150 | 1,063,000 |
Feb 26, 2024 | 0.7700 | 0.8440 | 0.7600 | 0.8200 | 0.8200 | 1,797,800 |
Feb 23, 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7690 | 0.7690 | 599,300 |
Feb 22, 2024 | 0.7570 | 0.7650 | 0.7370 | 0.7540 | 0.7540 | 393,100 |
Feb 21, 2024 | 0.7620 | 0.7630 | 0.7500 | 0.7560 | 0.7560 | 347,300 |
Feb 20, 2024 | 0.7100 | 0.7730 | 0.7100 | 0.7730 | 0.7730 | 659,500 |
Feb 16, 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7730 | 0.7730 | 371,600 |
Feb 15, 2024 | 0.7200 | 0.7860 | 0.7200 | 0.7720 | 0.7720 | 1,583,100 |
Feb 14, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 640,800 |
Feb 13, 2024 | 0.7460 | 0.7460 | 0.7010 | 0.7150 | 0.7150 | 253,500 |
Feb 12, 2024 | 0.7490 | 0.7660 | 0.7330 | 0.7470 | 0.7470 | 610,000 |
Feb 09, 2024 | 0.7310 | 0.7330 | 0.7010 | 0.7330 | 0.7330 | 472,700 |
Feb 08, 2024 | 0.7270 | 0.7380 | 0.7110 | 0.7220 | 0.7220 | 606,600 |
Feb 07, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7360 | 0.7360 | 1,890,000 |
Feb 06, 2024 | 0.7570 | 0.7780 | 0.7400 | 0.7600 | 0.7600 | 1,565,600 |
Feb 05, 2024 | 0.7450 | 0.7690 | 0.7020 | 0.7100 | 0.7100 | 670,500 |
Feb 02, 2024 | 0.7710 | 0.7760 | 0.7540 | 0.7700 | 0.7700 | 477,900 |
Feb 01, 2024 | 0.7550 | 0.8000 | 0.7550 | 0.7800 | 0.7800 | 1,175,200 |
Jan 31, 2024 | 0.7340 | 0.8070 | 0.7300 | 0.7790 | 0.7790 | 3,560,200 |
Jan 30, 2024 | 0.7900 | 0.8010 | 0.7250 | 0.7440 | 0.7440 | 2,248,100 |
Jan 29, 2024 | 0.8400 | 0.8400 | 0.7810 | 0.7900 | 0.7900 | 1,024,800 |
Jan 26, 2024 | 0.8490 | 0.8630 | 0.8400 | 0.8510 | 0.8510 | 1,327,800 |
Jan 25, 2024 | 0.8420 | 0.8600 | 0.8420 | 0.8540 | 0.8540 | 3,163,700 |
Jan 24, 2024 | 0.8500 | 0.8590 | 0.8320 | 0.8440 | 0.8440 | 3,431,000 |
Jan 23, 2024 | 0.8400 | 0.8470 | 0.8110 | 0.8320 | 0.8320 | 4,203,800 |
Jan 22, 2024 | 0.7750 | 0.8300 | 0.7750 | 0.7950 | 0.7950 | 4,050,200 |
Jan 19, 2024 | 0.8040 | 0.8350 | 0.7840 | 0.8080 | 0.8080 | 2,230,300 |
Jan 18, 2024 | 0.7750 | 0.8400 | 0.7750 | 0.8200 | 0.8200 | 3,655,200 |
Jan 17, 2024 | 0.7810 | 0.8090 | 0.7700 | 0.7900 | 0.7900 | 3,366,000 |
Jan 16, 2024 | 0.8610 | 0.8690 | 0.8000 | 0.8000 | 0.8000 | 6,118,300 |
Jan 12, 2024 | 0.8600 | 0.9100 | 0.8550 | 0.8730 | 0.8730 | 4,268,700 |
Jan 11, 2024 | 0.8580 | 0.9000 | 0.8530 | 0.8740 | 0.8740 | 3,514,600 |
Jan 10, 2024 | 0.8650 | 0.8900 | 0.8520 | 0.8600 | 0.8600 | 3,028,500 |
Jan 09, 2024 | 0.8670 | 0.8970 | 0.8530 | 0.8700 | 0.8700 | 3,432,200 |
Jan 08, 2024 | 0.8200 | 0.9020 | 0.8200 | 0.8780 | 0.8780 | 8,886,300 |
Jan 05, 2024 | 0.8400 | 0.8660 | 0.8400 | 0.8500 | 0.8500 | 1,525,900 |
Jan 04, 2024 | 0.8890 | 0.8960 | 0.8600 | 0.8790 | 0.8790 | 4,343,800 |
Jan 03, 2024 | 0.8940 | 0.9090 | 0.8900 | 0.8950 | 0.8950 | 1,912,400 |
Jan 02, 2024 | 0.9400 | 0.9570 | 0.8890 | 0.8890 | 0.8890 | 2,360,000 |
Dec 29, 2023 | 0.9770 | 0.9770 | 0.9330 | 0.9360 | 0.9360 | 635,100 |
Dec 28, 2023 | 0.9290 | 0.9700 | 0.9290 | 0.9470 | 0.9470 | 1,793,700 |
Dec 27, 2023 | 0.9710 | 0.9900 | 0.9340 | 0.9340 | 0.9340 | 3,145,400 |
Dec 26, 2023 | 0.9310 | 0.9900 | 0.9310 | 0.9800 | 0.9800 | 3,750,300 |
Dec 22, 2023 | 0.9400 | 0.9630 | 0.9310 | 0.9470 | 0.9470 | 1,694,100 |
Dec 21, 2023 | 0.9300 | 0.9790 | 0.9110 | 0.9660 | 0.9660 | 1,801,300 |
Dec 20, 2023 | 0.9600 | 0.9750 | 0.9150 | 0.9200 | 0.9200 | 1,938,600 |
Dec 19, 2023 | 0.9520 | 0.9930 | 0.9500 | 0.9770 | 0.9770 | 2,669,900 |
Dec 18, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9560 | 0.9560 | 4,979,800 |
Dec 15, 2023 | 0.9700 | 0.9830 | 0.9300 | 0.9450 | 0.9450 | 2,989,200 |
Dec 14, 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 3,004,000 |
Dec 13, 2023 | 0.9300 | 1.0000 | 0.9090 | 0.9920 | 0.9920 | 8,021,300 |
Dec 12, 2023 | 0.9850 | 1.0000 | 0.9210 | 0.9380 | 0.9380 | 11,929,500 |
Dec 11, 2023 | 0.9900 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 10,260,100 |
Dec 08, 2023 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 5,348,100 |
Dec 07, 2023 | 0.9700 | 1.0050 | 0.9620 | 1.0000 | 1.0000 | 5,861,500 |
Dec 06, 2023 | 0.9700 | 1.0000 | 0.9220 | 0.9660 | 0.9660 | 4,766,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |