Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7700 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 8,348,900 |
Mar 27, 2024 | 0.6400 | 0.7400 | 0.6200 | 0.7300 | 0.7300 | 24,901,900 |
Mar 26, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 7,473,600 |
Mar 25, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 6,738,500 |
Mar 22, 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 7,315,600 |
Mar 21, 2024 | 0.6800 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 9,062,900 |
Mar 20, 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 5,449,300 |
Mar 19, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 5,019,600 |
Mar 18, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 5,469,000 |
Mar 15, 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 8,342,700 |
Mar 14, 2024 | 0.6900 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 11,726,300 |
Mar 13, 2024 | 0.7200 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 8,214,900 |
Mar 12, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 3,685,200 |
Mar 11, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7200 | 0.7200 | 8,236,100 |
Mar 08, 2024 | 0.8200 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 6,898,700 |
Mar 07, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 3,400,600 |
Mar 06, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 3,227,500 |
Mar 05, 2024 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 8,569,800 |
Mar 04, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 4,952,800 |
Mar 01, 2024 | 0.8900 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 7,549,200 |
Feb 29, 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 6,707,700 |
Feb 28, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 5,340,700 |
Feb 27, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 4,006,200 |
Feb 26, 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 7,682,400 |
Feb 23, 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 4,204,400 |
Feb 22, 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 6,517,100 |
Feb 21, 2024 | 0.8600 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 5,758,200 |
Feb 20, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 4,197,300 |
Feb 16, 2024 | 0.9800 | 0.9900 | 0.8800 | 0.8900 | 0.8900 | 8,751,100 |
Feb 15, 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 6,377,000 |
Feb 14, 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 7,235,000 |
Feb 13, 2024 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 10,022,700 |
Feb 12, 2024 | 0.9100 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 13,085,200 |
Feb 09, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 7,701,000 |
Feb 08, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 5,081,400 |
Feb 07, 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 4,218,700 |
Feb 06, 2024 | 0.7900 | 0.8900 | 0.7900 | 0.8800 | 0.8800 | 7,855,100 |
Feb 05, 2024 | 0.8700 | 0.8800 | 0.7800 | 0.7900 | 0.7900 | 11,298,700 |
Feb 02, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 3,544,200 |
Feb 01, 2024 | 0.9500 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 2,938,400 |
Jan 31, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 4,136,400 |
Jan 30, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 3,064,500 |
Jan 29, 2024 | 0.9300 | 0.9900 | 0.9100 | 0.9800 | 0.9800 | 4,501,300 |
Jan 26, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 3,105,200 |
Jan 25, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 4,080,000 |
Jan 24, 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 5,747,300 |
Jan 23, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 6,299,600 |
Jan 22, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 11,889,900 |
Jan 19, 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 10,018,600 |
Jan 18, 2024 | 0.8900 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 12,858,300 |
Jan 17, 2024 | 0.8900 | 0.9400 | 0.8400 | 0.8800 | 0.8800 | 13,003,900 |
Jan 16, 2024 | 1.0000 | 1.0100 | 0.8300 | 0.8600 | 0.8600 | 21,074,400 |
Jan 12, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 2,451,400 |
Jan 11, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 3,659,100 |
Jan 10, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 2,795,900 |
Jan 09, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 5,702,800 |
Jan 08, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 3,374,300 |
Jan 05, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 2,573,100 |
Jan 04, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 2,037,300 |
Jan 03, 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 4,260,500 |
Jan 02, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 4,554,200 |
Dec 29, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 4,279,500 |
Dec 28, 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 4,171,500 |
Dec 27, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 3,513,900 |
Dec 26, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,145,200 |
Dec 22, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 3,835,500 |
Dec 21, 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 2,828,700 |
Dec 20, 2023 | 1.2200 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 4,791,500 |
Dec 19, 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 3,451,600 |
Dec 18, 2023 | 1.2600 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 4,720,600 |
Dec 15, 2023 | 1.3500 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 31,647,300 |
Dec 14, 2023 | 1.2000 | 1.3800 | 1.1900 | 1.3600 | 1.3600 | 16,582,100 |
Dec 13, 2023 | 1.0900 | 1.2100 | 1.0700 | 1.2100 | 1.2100 | 8,211,600 |
Dec 12, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 5,506,600 |
Dec 11, 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 6,585,900 |
Dec 08, 2023 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 4,024,100 |
Dec 07, 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 5,223,400 |
Dec 06, 2023 | 1.1700 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 3,674,000 |
Dec 05, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 2,796,000 |
Dec 04, 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 4,221,800 |
Dec 01, 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 2,880,400 |
Nov 30, 2023 | 1.1300 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 5,113,200 |
Nov 29, 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 3,476,900 |
Nov 28, 2023 | 1.1300 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 2,460,100 |
Nov 27, 2023 | 1.1700 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 4,204,400 |
Nov 24, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 1,129,100 |
Nov 22, 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 3,062,400 |
Nov 21, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 3,373,100 |
Nov 20, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 3,342,200 |
Nov 17, 2023 | 1.1700 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 4,620,700 |
Nov 16, 2023 | 1.2300 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 4,439,800 |
Nov 15, 2023 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 4,628,600 |
Nov 14, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 4,683,000 |
Nov 13, 2023 | 1.1000 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 3,382,100 |
Nov 10, 2023 | 1.0700 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 3,437,000 |
Nov 09, 2023 | 1.1000 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 4,315,300 |
Nov 08, 2023 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 2,733,000 |
Nov 07, 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 3,257,700 |
Nov 06, 2023 | 1.2900 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 4,055,700 |
Nov 03, 2023 | 1.2300 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 7,085,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |