Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 1,088,100 |
Mar 15, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 1,165,900 |
Mar 14, 2024 | 0.8700 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 1,492,500 |
Mar 13, 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 3,077,200 |
Mar 12, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 1,689,300 |
Mar 11, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 1,251,700 |
Mar 08, 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 1,010,200 |
Mar 07, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 2,039,900 |
Mar 06, 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 1,453,400 |
Mar 05, 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 2,391,600 |
Mar 04, 2024 | 1.0700 | 1.0700 | 0.9100 | 0.9200 | 0.9200 | 6,303,200 |
Mar 01, 2024 | 1.0200 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 3,497,600 |
Feb 29, 2024 | 1.1800 | 1.2500 | 1.0600 | 1.0700 | 1.0700 | 8,813,000 |
Feb 28, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 2,315,800 |
Feb 27, 2024 | 1.2200 | 1.3600 | 1.2200 | 1.3500 | 1.3500 | 2,456,800 |
Feb 26, 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 1,299,800 |
Feb 23, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 748,600 |
Feb 22, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 610,700 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 803,700 |
Feb 20, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 1,154,100 |
Feb 16, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 685,600 |
Feb 15, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 1,419,700 |
Feb 14, 2024 | 1.1400 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 2,116,200 |
Feb 13, 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 1,752,500 |
Feb 12, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 938,700 |
Feb 09, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 987,000 |
Feb 08, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 810,400 |
Feb 07, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 931,200 |
Feb 06, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 978,500 |
Feb 05, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 670,000 |
Feb 02, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 905,100 |
Feb 01, 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 1,386,200 |
Jan 31, 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 2,910,600 |
Jan 30, 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 3,225,700 |
Jan 29, 2024 | 1.3300 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 3,440,800 |
Jan 26, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 3,383,500 |
Jan 25, 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 2,338,900 |
Jan 24, 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 1,895,500 |
Jan 23, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 2,584,600 |
Jan 22, 2024 | 1.0600 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 2,623,600 |
Jan 19, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 1,989,800 |
Jan 18, 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,007,900 |
Jan 17, 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 1,675,700 |
Jan 16, 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 3,700,000 |
Jan 12, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 2,275,100 |
Jan 11, 2024 | 1.2500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 6,009,600 |
Jan 10, 2024 | 1.1200 | 1.3100 | 1.1000 | 1.2900 | 1.2900 | 15,800,900 |
Jan 09, 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9700 | 0.9700 | 5,988,200 |
Jan 08, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 1,699,000 |
Jan 05, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 1,220,600 |
Jan 04, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 826,500 |
Jan 03, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,329,100 |
Jan 02, 2024 | 0.8700 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 1,887,500 |
Dec 29, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 4,014,700 |
Dec 28, 2023 | 0.8900 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 1,996,900 |
Dec 27, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 2,499,100 |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 1,562,500 |
Dec 22, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 2,772,300 |
Dec 21, 2023 | 0.8400 | 0.9300 | 0.8300 | 0.8900 | 0.8900 | 6,344,900 |
Dec 20, 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 5,841,300 |
Dec 19, 2023 | 0.8200 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 3,508,700 |
Dec 18, 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 1,358,100 |
Dec 15, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 1,560,600 |
Dec 14, 2023 | 0.8500 | 0.8900 | 0.8100 | 0.8300 | 0.8300 | 1,346,000 |
Dec 13, 2023 | 0.7700 | 0.8700 | 0.7700 | 0.8500 | 0.8500 | 1,421,000 |
Dec 12, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 2,423,800 |
Dec 11, 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,621,900 |
Dec 08, 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 1,305,500 |
Dec 07, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8600 | 0.8600 | 2,608,800 |
Dec 06, 2023 | 0.7400 | 0.8400 | 0.7300 | 0.8000 | 0.8000 | 5,271,700 |
Dec 05, 2023 | 0.7600 | 0.7700 | 0.7000 | 0.7200 | 0.7200 | 3,046,100 |
Dec 04, 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 3,035,800 |
Dec 01, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 1,657,800 |
Nov 30, 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 1,222,700 |
Nov 29, 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 920,200 |
Nov 28, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 1,100,100 |
Nov 27, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 1,200,800 |
Nov 24, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 361,500 |
Nov 22, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 565,100 |
Nov 21, 2023 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 818,200 |
Nov 20, 2023 | 0.7900 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 1,069,200 |
Nov 17, 2023 | 0.7600 | 0.8300 | 0.7500 | 0.8200 | 0.8200 | 1,268,600 |
Nov 16, 2023 | 0.8000 | 0.8000 | 0.7300 | 0.7600 | 0.7600 | 799,500 |
Nov 15, 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 1,241,800 |
Nov 14, 2023 | 0.6900 | 0.7700 | 0.6900 | 0.7500 | 0.7500 | 1,176,400 |
Nov 13, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 1,219,400 |
Nov 10, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 1,392,000 |
Nov 09, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 1,383,600 |
Nov 08, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 846,200 |
Nov 07, 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 991,000 |
Nov 06, 2023 | 0.7300 | 0.8100 | 0.7300 | 0.7800 | 0.7800 | 1,894,400 |
Nov 03, 2023 | 0.6800 | 0.7300 | 0.6700 | 0.7300 | 0.7300 | 2,620,800 |
Nov 02, 2023 | 0.7000 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 2,230,700 |
Nov 01, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 3,001,000 |
Oct 31, 2023 | 0.6800 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 1,347,600 |
Oct 30, 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 3,649,400 |
Oct 27, 2023 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 1,092,800 |
Oct 26, 2023 | 0.6900 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 2,427,900 |
Oct 25, 2023 | 0.7500 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 2,943,900 |
Oct 24, 2023 | 0.7500 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 1,183,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |