Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 3,084,000 |
Mar 27, 2024 | 0.8100 | 0.8900 | 0.7900 | 0.8700 | 0.8700 | 3,580,400 |
Mar 26, 2024 | 0.8100 | 0.8440 | 0.7740 | 0.7780 | 0.7780 | 2,393,700 |
Mar 25, 2024 | 0.7300 | 0.8100 | 0.7300 | 0.7880 | 0.7880 | 2,657,500 |
Mar 22, 2024 | 0.7920 | 0.8080 | 0.7300 | 0.7510 | 0.7510 | 1,969,000 |
Mar 21, 2024 | 0.7750 | 0.8300 | 0.7350 | 0.7560 | 0.7560 | 4,110,900 |
Mar 20, 2024 | 0.7310 | 0.7500 | 0.7080 | 0.7430 | 0.7430 | 2,118,100 |
Mar 19, 2024 | 0.6700 | 0.7550 | 0.6600 | 0.7290 | 0.7290 | 6,126,000 |
Mar 18, 2024 | 0.6600 | 0.6800 | 0.6260 | 0.6560 | 0.6560 | 3,361,600 |
Mar 15, 2024 | 0.6520 | 0.7800 | 0.6210 | 0.6520 | 0.6520 | 9,326,300 |
Mar 14, 2024 | 0.6540 | 0.6600 | 0.6110 | 0.6160 | 0.6160 | 3,321,600 |
Mar 13, 2024 | 0.6570 | 0.7000 | 0.6410 | 0.6430 | 0.6430 | 3,285,000 |
Mar 12, 2024 | 0.6510 | 0.6830 | 0.6210 | 0.6570 | 0.6570 | 2,532,300 |
Mar 11, 2024 | 0.6940 | 0.7250 | 0.5600 | 0.6220 | 0.6220 | 4,675,700 |
Mar 08, 2024 | 0.7100 | 0.7270 | 0.6630 | 0.6870 | 0.6870 | 3,172,000 |
Mar 07, 2024 | 0.6700 | 0.7200 | 0.6600 | 0.6910 | 0.6910 | 5,433,700 |
Mar 06, 2024 | 0.5690 | 0.6800 | 0.5500 | 0.6700 | 0.6700 | 7,586,300 |
Mar 05, 2024 | 0.5400 | 0.5530 | 0.5300 | 0.5360 | 0.5360 | 2,400,000 |
Mar 04, 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 2,467,900 |
Mar 01, 2024 | 0.6010 | 0.6300 | 0.5740 | 0.6100 | 0.6100 | 3,039,100 |
Feb 29, 2024 | 0.5700 | 0.6360 | 0.5700 | 0.6120 | 0.6120 | 7,729,300 |
Feb 28, 2024 | 0.5900 | 0.6200 | 0.5700 | 0.5750 | 0.5750 | 5,008,900 |
Feb 27, 2024 | 0.5440 | 0.5800 | 0.5210 | 0.5800 | 0.5800 | 2,890,600 |
Feb 26, 2024 | 0.5290 | 0.5550 | 0.5200 | 0.5350 | 0.5350 | 2,562,800 |
Feb 23, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5250 | 0.5250 | 5,113,600 |
Feb 22, 2024 | 0.5100 | 0.5200 | 0.4550 | 0.4640 | 0.4640 | 5,665,000 |
Feb 21, 2024 | 0.5100 | 0.5270 | 0.5010 | 0.5080 | 0.5080 | 2,553,200 |
Feb 20, 2024 | 0.5520 | 0.5600 | 0.5010 | 0.5110 | 0.5110 | 4,564,400 |
Feb 16, 2024 | 0.6380 | 0.6380 | 0.5510 | 0.5510 | 0.5510 | 6,253,900 |
Feb 15, 2024 | 0.6430 | 0.6600 | 0.6100 | 0.6140 | 0.6140 | 2,550,300 |
Feb 14, 2024 | 0.5960 | 0.6600 | 0.5960 | 0.6600 | 0.6600 | 2,714,700 |
Feb 13, 2024 | 0.6200 | 0.6220 | 0.5810 | 0.5820 | 0.5820 | 2,305,400 |
Feb 12, 2024 | 0.5960 | 0.6730 | 0.5960 | 0.6420 | 0.6420 | 3,580,500 |
Feb 09, 2024 | 0.6080 | 0.6200 | 0.5900 | 0.5980 | 0.5980 | 1,683,100 |
Feb 08, 2024 | 0.5830 | 0.6190 | 0.5810 | 0.5990 | 0.5990 | 2,260,700 |
Feb 07, 2024 | 0.6050 | 0.6130 | 0.5810 | 0.5840 | 0.5840 | 2,024,000 |
Feb 06, 2024 | 0.5990 | 0.6250 | 0.5900 | 0.6130 | 0.6130 | 1,512,700 |
Feb 05, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 2,238,300 |
Feb 02, 2024 | 0.6010 | 0.6300 | 0.5950 | 0.6190 | 0.6190 | 1,773,200 |
Feb 01, 2024 | 0.6520 | 0.6600 | 0.6050 | 0.6190 | 0.6190 | 2,870,300 |
Jan 31, 2024 | 0.6150 | 0.6610 | 0.5920 | 0.6490 | 0.6490 | 9,203,500 |
Jan 30, 2024 | 0.6280 | 0.6280 | 0.5800 | 0.6060 | 0.6060 | 7,241,300 |
Jan 29, 2024 | 0.6340 | 0.6470 | 0.6120 | 0.6280 | 0.6280 | 1,785,800 |
Jan 26, 2024 | 0.6460 | 0.6780 | 0.6250 | 0.6340 | 0.6340 | 1,436,100 |
Jan 25, 2024 | 0.6350 | 0.6500 | 0.6200 | 0.6380 | 0.6380 | 1,534,700 |
Jan 24, 2024 | 0.7390 | 0.7400 | 0.6100 | 0.6100 | 0.6100 | 3,791,800 |
Jan 23, 2024 | 0.7000 | 0.7390 | 0.7000 | 0.7340 | 0.7340 | 3,994,300 |
Jan 22, 2024 | 0.6780 | 0.7180 | 0.6720 | 0.7010 | 0.7010 | 2,554,000 |
Jan 19, 2024 | 0.6200 | 0.6920 | 0.5850 | 0.6900 | 0.6900 | 8,525,100 |
Jan 18, 2024 | 0.6000 | 0.6070 | 0.5710 | 0.5950 | 0.5950 | 2,493,400 |
Jan 17, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5870 | 0.5870 | 2,820,800 |
Jan 16, 2024 | 0.6400 | 0.6400 | 0.5960 | 0.5960 | 0.5960 | 3,357,400 |
Jan 12, 2024 | 0.6400 | 0.6680 | 0.6200 | 0.6200 | 0.6200 | 2,436,200 |
Jan 11, 2024 | 0.6610 | 0.6700 | 0.6250 | 0.6300 | 0.6300 | 2,234,700 |
Jan 10, 2024 | 0.6870 | 0.6870 | 0.6310 | 0.6610 | 0.6610 | 2,713,300 |
Jan 09, 2024 | 0.7230 | 0.7580 | 0.6800 | 0.6860 | 0.6860 | 6,794,600 |
Jan 08, 2024 | 0.6400 | 0.7800 | 0.6120 | 0.7610 | 0.7610 | 8,084,800 |
Jan 05, 2024 | 0.6480 | 0.6610 | 0.6200 | 0.6250 | 0.6250 | 2,313,200 |
Jan 04, 2024 | 0.6700 | 0.6840 | 0.6420 | 0.6460 | 0.6460 | 3,139,400 |
Jan 03, 2024 | 0.7200 | 0.7500 | 0.6660 | 0.6700 | 0.6700 | 3,207,900 |
Jan 02, 2024 | 0.7460 | 0.7720 | 0.7260 | 0.7330 | 0.7330 | 1,539,300 |
Dec 29, 2023 | 0.7600 | 0.7890 | 0.7370 | 0.7510 | 0.7510 | 3,263,400 |
Dec 28, 2023 | 0.8100 | 0.8210 | 0.7800 | 0.7830 | 0.7830 | 1,950,200 |
Dec 27, 2023 | 0.8290 | 0.8490 | 0.7750 | 0.8120 | 0.8120 | 3,313,300 |
Dec 26, 2023 | 0.7700 | 0.8640 | 0.7700 | 0.8160 | 0.8160 | 5,783,600 |
Dec 22, 2023 | 0.7000 | 0.7780 | 0.6830 | 0.7590 | 0.7590 | 4,723,200 |
Dec 21, 2023 | 0.7200 | 0.7420 | 0.6810 | 0.7000 | 0.7000 | 2,199,800 |
Dec 20, 2023 | 0.7420 | 0.8300 | 0.6900 | 0.7000 | 0.7000 | 6,084,900 |
Dec 19, 2023 | 0.6900 | 0.7780 | 0.6800 | 0.7520 | 0.7520 | 7,069,400 |
Dec 18, 2023 | 0.7220 | 0.7470 | 0.6640 | 0.6640 | 0.6640 | 3,699,200 |
Dec 15, 2023 | 0.7600 | 0.7690 | 0.7010 | 0.7350 | 0.7350 | 12,124,800 |
Dec 14, 2023 | 0.7200 | 0.7890 | 0.7150 | 0.7380 | 0.7380 | 5,932,100 |
Dec 13, 2023 | 0.6440 | 0.7160 | 0.6220 | 0.6970 | 0.6970 | 6,875,500 |
Dec 12, 2023 | 0.6700 | 0.6800 | 0.6390 | 0.6400 | 0.6400 | 3,687,700 |
Dec 11, 2023 | 0.7350 | 0.7400 | 0.6690 | 0.6690 | 0.6690 | 5,059,500 |
Dec 08, 2023 | 0.8000 | 0.8180 | 0.7390 | 0.7430 | 0.7430 | 3,380,400 |
Dec 07, 2023 | 0.8050 | 0.8210 | 0.7810 | 0.8000 | 0.8000 | 3,435,400 |
Dec 06, 2023 | 0.7790 | 0.8400 | 0.7710 | 0.7980 | 0.7980 | 4,944,500 |
Dec 05, 2023 | 0.7700 | 0.8000 | 0.7630 | 0.7790 | 0.7790 | 3,552,500 |
Dec 04, 2023 | 0.7400 | 0.8180 | 0.7210 | 0.7900 | 0.7900 | 6,279,100 |
Dec 01, 2023 | 0.6890 | 0.7600 | 0.6630 | 0.7500 | 0.7500 | 4,685,900 |
Nov 30, 2023 | 0.6500 | 0.7100 | 0.6100 | 0.7000 | 0.7000 | 4,472,500 |
Nov 29, 2023 | 0.7000 | 0.7250 | 0.6500 | 0.6510 | 0.6510 | 5,283,100 |
Nov 28, 2023 | 0.7580 | 0.7580 | 0.6920 | 0.6920 | 0.6920 | 2,726,800 |
Nov 27, 2023 | 0.7600 | 0.7840 | 0.7430 | 0.7550 | 0.7550 | 1,827,000 |
Nov 24, 2023 | 0.7200 | 0.7890 | 0.7200 | 0.7530 | 0.7530 | 811,500 |
Nov 22, 2023 | 0.7500 | 0.7600 | 0.7250 | 0.7380 | 0.7380 | 1,460,600 |
Nov 21, 2023 | 0.7530 | 0.7660 | 0.7290 | 0.7510 | 0.7510 | 3,392,900 |
Nov 20, 2023 | 0.7950 | 0.8100 | 0.7640 | 0.7690 | 0.7690 | 2,567,000 |
Nov 17, 2023 | 0.8100 | 0.8200 | 0.7900 | 0.8110 | 0.8110 | 2,134,800 |
Nov 16, 2023 | 0.8760 | 0.8980 | 0.7910 | 0.7940 | 0.7940 | 2,287,900 |
Nov 15, 2023 | 0.8630 | 0.9350 | 0.8510 | 0.8770 | 0.8770 | 3,094,400 |
Nov 14, 2023 | 0.8120 | 0.8700 | 0.8110 | 0.8390 | 0.8390 | 3,195,400 |
Nov 13, 2023 | 0.7970 | 0.8250 | 0.7350 | 0.7990 | 0.7990 | 4,573,000 |
Nov 10, 2023 | 0.8500 | 0.8500 | 0.7720 | 0.7820 | 0.7820 | 2,799,500 |
Nov 09, 2023 | 0.8300 | 0.9880 | 0.8040 | 0.8260 | 0.8260 | 3,078,400 |
Nov 08, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9060 | 0.9060 | 1,895,400 |
Nov 07, 2023 | 0.9220 | 0.9270 | 0.8810 | 0.9230 | 0.9230 | 1,047,800 |
Nov 06, 2023 | 1.0100 | 1.0150 | 0.9100 | 0.9230 | 0.9230 | 2,853,300 |
Nov 03, 2023 | 0.9100 | 1.0300 | 0.9100 | 0.9760 | 0.9760 | 3,379,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |