Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 84,000 |
Mar 27, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 62,700 |
Mar 26, 2024 | 0.8500 | 0.9100 | 0.8400 | 0.8900 | 0.8900 | 50,600 |
Mar 25, 2024 | 0.8800 | 0.9600 | 0.8400 | 0.8700 | 0.8700 | 134,000 |
Mar 22, 2024 | 1.0100 | 1.0400 | 0.8500 | 0.8900 | 0.8900 | 141,800 |
Mar 21, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 21,000 |
Mar 20, 2024 | 1.1000 | 1.1900 | 1.0300 | 1.0800 | 1.0800 | 40,500 |
Mar 19, 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 24,200 |
Mar 18, 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 17,900 |
Mar 15, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 21,100 |
Mar 14, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 37,600 |
Mar 13, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 30,000 |
Mar 12, 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 26,400 |
Mar 11, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 29,400 |
Mar 08, 2024 | 1.1400 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 39,600 |
Mar 07, 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 16,000 |
Mar 06, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 47,600 |
Mar 05, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 17,700 |
Mar 04, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 20,800 |
Mar 01, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 30,100 |
Feb 29, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 15,900 |
Feb 28, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 29,300 |
Feb 27, 2024 | 1.2200 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 60,900 |
Feb 26, 2024 | 1.3000 | 1.3300 | 1.1300 | 1.2100 | 1.2100 | 96,500 |
Feb 23, 2024 | 1.1600 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 206,900 |
Feb 22, 2024 | 1.0900 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 113,600 |
Feb 21, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 53,400 |
Feb 20, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 50,000 |
Feb 16, 2024 | 0.9800 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 109,700 |
Feb 15, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 37,200 |
Feb 14, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 58,100 |
Feb 13, 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 79,600 |
Feb 12, 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 30,300 |
Feb 09, 2024 | 0.8500 | 0.9400 | 0.8300 | 0.9300 | 0.9300 | 34,500 |
Feb 08, 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8500 | 0.8500 | 63,400 |
Feb 07, 2024 | 0.8400 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 129,200 |
Feb 06, 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 32,300 |
Feb 05, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 93,600 |
Feb 02, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 36,000 |
Feb 01, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 51,900 |
Jan 31, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 17,500 |
Jan 30, 2024 | 0.9300 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 44,800 |
Jan 29, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 38,600 |
Jan 26, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 36,500 |
Jan 25, 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9200 | 0.9200 | 24,200 |
Jan 24, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 22,800 |
Jan 23, 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 67,000 |
Jan 22, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 27,600 |
Jan 19, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 38,800 |
Jan 18, 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 50,900 |
Jan 17, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 37,300 |
Jan 16, 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 48,700 |
Jan 12, 2024 | 0.9800 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 106,400 |
Jan 11, 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9900 | 0.9900 | 98,800 |
Jan 10, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 107,200 |
Jan 09, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 66,100 |
Jan 08, 2024 | 1.0700 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 241,800 |
Jan 05, 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 123,300 |
Jan 04, 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 293,800 |
Jan 03, 2024 | 1.2200 | 1.3200 | 0.8100 | 0.9100 | 0.9100 | 1,412,800 |
Jan 02, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 72,700 |
Dec 29, 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 159,000 |
Dec 28, 2023 | 1.1900 | 1.3300 | 1.1300 | 1.1800 | 1.1800 | 217,100 |
Dec 27, 2023 | 1.2000 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 170,800 |
Dec 26, 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 187,400 |
Dec 22, 2023 | 1.1900 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 199,900 |
Dec 21, 2023 | 1.4000 | 1.4000 | 1.1100 | 1.2000 | 1.2000 | 609,300 |
Dec 20, 2023 | 1.3000 | 1.4200 | 1.2000 | 1.4000 | 1.4000 | 848,900 |
Dec 19, 2023 | 1.4000 | 1.5100 | 1.3000 | 1.4300 | 1.4300 | 2,425,700 |
Dec 18, 2023 | 1.5100 | 2.1300 | 1.2600 | 1.6500 | 1.6500 | 67,196,100 |
Dec 15, 2023 | 1.0400 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 25,600 |
Dec 14, 2023 | 0.9800 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 35,800 |
Dec 13, 2023 | 1.1200 | 1.1200 | 0.9600 | 0.9900 | 0.9900 | 24,600 |
Dec 12, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 12,300 |
Dec 11, 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 29,800 |
Dec 08, 2023 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 31,000 |
Dec 07, 2023 | 0.9800 | 1.0900 | 0.9800 | 1.0600 | 1.0600 | 38,500 |
Dec 06, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 6,400 |
Dec 05, 2023 | 0.9500 | 1.0500 | 0.9100 | 0.9800 | 0.9800 | 89,800 |
Dec 04, 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9400 | 0.9400 | 60,800 |
Dec 01, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 25,100 |
Nov 30, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 7,600 |
Nov 29, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 18,100 |
Nov 28, 2023 | 0.8800 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 13,100 |
Nov 27, 2023 | 0.8500 | 0.9200 | 0.8400 | 0.9100 | 0.9100 | 13,800 |
Nov 24, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 22,300 |
Nov 22, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 6,100 |
Nov 21, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 53,400 |
Nov 20, 2023 | 0.8800 | 0.9200 | 0.8500 | 0.9100 | 0.9100 | 33,000 |
Nov 17, 2023 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 28,400 |
Nov 16, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 8,100 |
Nov 15, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 33,100 |
Nov 14, 2023 | 0.9200 | 0.9700 | 0.8400 | 0.8900 | 0.8900 | 23,100 |
Nov 13, 2023 | 0.9200 | 0.9900 | 0.8500 | 0.9100 | 0.9100 | 12,600 |
Nov 10, 2023 | 0.9400 | 0.9700 | 0.8900 | 0.9500 | 0.9500 | 14,600 |
Nov 09, 2023 | 0.9300 | 0.9600 | 0.8800 | 0.9100 | 0.9100 | 22,700 |
Nov 08, 2023 | 0.9100 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 58,100 |
Nov 07, 2023 | 0.8600 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 17,300 |
Nov 06, 2023 | 0.9000 | 0.9300 | 0.8400 | 0.8400 | 0.8400 | 22,000 |
Nov 03, 2023 | 0.9100 | 1.0000 | 0.8300 | 0.8600 | 0.8600 | 66,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |