Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.0320 | 1.0400 | 1.0250 | 1.0380 | 1.0380 | 6,344,700 |
Jun 13, 2024 | 1.0630 | 1.0630 | 1.0250 | 1.0350 | 1.0350 | 21,346,000 |
Jun 12, 2024 | 1.0410 | 1.0570 | 1.0380 | 1.0530 | 1.0530 | 7,376,500 |
Jun 11, 2024 | 1.0450 | 1.0450 | 1.0320 | 1.0420 | 1.0420 | 11,157,401 |
Jun 07, 2024 | 1.0720 | 1.0750 | 1.0520 | 1.0660 | 1.0660 | 12,077,400 |
Jun 06, 2024 | 1.0590 | 1.0770 | 1.0590 | 1.0640 | 1.0640 | 15,499,000 |
Jun 05, 2024 | 1.0790 | 1.0790 | 1.0520 | 1.0580 | 1.0580 | 10,735,500 |
Jun 04, 2024 | 1.0640 | 1.0850 | 1.0610 | 1.0800 | 1.0800 | 10,455,900 |
Jun 03, 2024 | 1.0860 | 1.0860 | 1.0560 | 1.0640 | 1.0640 | 11,698,500 |
May 31, 2024 | 1.0910 | 1.0980 | 1.0790 | 1.0870 | 1.0870 | 11,819,500 |
May 30, 2024 | 1.1250 | 1.1280 | 1.0880 | 1.0910 | 1.0910 | 11,960,700 |
May 29, 2024 | 1.0970 | 1.1310 | 1.0950 | 1.1250 | 1.1250 | 14,470,800 |
May 28, 2024 | 1.0980 | 1.1190 | 1.0950 | 1.0970 | 1.0970 | 10,919,900 |
May 27, 2024 | 1.0810 | 1.1000 | 1.0810 | 1.0990 | 1.0990 | 10,031,500 |
May 24, 2024 | 1.0810 | 1.0900 | 1.0740 | 1.0820 | 1.0820 | 9,592,700 |
May 23, 2024 | 1.1070 | 1.1070 | 1.0740 | 1.0820 | 1.0820 | 13,693,800 |
May 22, 2024 | 1.1290 | 1.1350 | 1.1130 | 1.1200 | 1.1200 | 13,860,303 |
May 21, 2024 | 1.1650 | 1.1720 | 1.1230 | 1.1270 | 1.1270 | 21,948,600 |
May 20, 2024 | 1.1490 | 1.1710 | 1.1340 | 1.1670 | 1.1670 | 22,729,500 |
May 17, 2024 | 1.1000 | 1.1200 | 1.0940 | 1.1200 | 1.1200 | 12,350,900 |
May 16, 2024 | 1.1190 | 1.1320 | 1.1030 | 1.1060 | 1.1060 | 13,591,700 |
May 15, 2024 | 1.1200 | 1.1370 | 1.1130 | 1.1160 | 1.1160 | 14,190,700 |
May 14, 2024 | 1.1200 | 1.1370 | 1.1170 | 1.1270 | 1.1270 | 13,666,400 |
May 13, 2024 | 1.1300 | 1.1300 | 1.1040 | 1.1200 | 1.1200 | 15,446,700 |
May 10, 2024 | 1.1400 | 1.1480 | 1.1160 | 1.1370 | 1.1370 | 18,590,300 |
May 09, 2024 | 1.0980 | 1.1310 | 1.0970 | 1.1260 | 1.1260 | 20,149,500 |
May 08, 2024 | 1.1000 | 1.1070 | 1.0830 | 1.0970 | 1.0970 | 10,713,500 |
May 07, 2024 | 1.0960 | 1.1190 | 1.0960 | 1.1060 | 1.1060 | 12,713,900 |
May 06, 2024 | 1.0800 | 1.0960 | 1.0690 | 1.0960 | 1.0960 | 15,039,100 |
Apr 30, 2024 | 1.0930 | 1.1150 | 1.0850 | 1.0880 | 1.0880 | 13,187,600 |
Apr 29, 2024 | 1.1040 | 1.1100 | 1.0830 | 1.0960 | 1.0960 | 18,582,500 |
Apr 26, 2024 | 1.0760 | 1.1050 | 1.0760 | 1.1020 | 1.1020 | 21,187,700 |
Apr 25, 2024 | 1.0580 | 1.0800 | 1.0500 | 1.0760 | 1.0760 | 13,969,400 |
Apr 24, 2024 | 1.0470 | 1.0650 | 1.0440 | 1.0650 | 1.0650 | 13,461,200 |
Apr 23, 2024 | 1.0800 | 1.0950 | 1.0520 | 1.0530 | 1.0530 | 17,864,500 |
Apr 22, 2024 | 1.1280 | 1.1430 | 1.1030 | 1.1050 | 1.1050 | 15,493,100 |
Apr 19, 2024 | 1.1330 | 1.1590 | 1.1190 | 1.1280 | 1.1280 | 14,958,000 |
Apr 18, 2024 | 1.1070 | 1.1350 | 1.1060 | 1.1340 | 1.1340 | 16,730,000 |
Apr 17, 2024 | 1.0950 | 1.1190 | 1.0940 | 1.1160 | 1.1160 | 14,642,400 |
Apr 16, 2024 | 1.1400 | 1.1410 | 1.0890 | 1.0950 | 1.0950 | 12,566,600 |
Apr 15, 2024 | 1.1410 | 1.1420 | 1.1000 | 1.1410 | 1.1410 | 16,071,700 |
Apr 12, 2024 | 1.1340 | 1.1540 | 1.1280 | 1.1500 | 1.1500 | 18,739,000 |
Apr 11, 2024 | 1.1080 | 1.1570 | 1.1050 | 1.1290 | 1.1290 | 18,451,400 |
Apr 10, 2024 | 1.1240 | 1.1410 | 1.1110 | 1.1300 | 1.1300 | 20,007,001 |
Apr 09, 2024 | 1.1090 | 1.1330 | 1.0900 | 1.1240 | 1.1240 | 19,399,600 |
Apr 08, 2024 | 1.1400 | 1.1660 | 1.1150 | 1.1240 | 1.1240 | 30,159,000 |
Apr 03, 2024 | 1.1000 | 1.1300 | 1.0910 | 1.1300 | 1.1300 | 23,706,900 |
Apr 02, 2024 | 1.0810 | 1.0910 | 1.0750 | 1.0900 | 1.0900 | 12,577,400 |
Apr 01, 2024 | 1.0620 | 1.0870 | 1.0620 | 1.0800 | 1.0800 | 10,152,400 |
Mar 29, 2024 | 1.0330 | 1.0540 | 1.0330 | 1.0550 | 1.0550 | 7,977,200 |
Mar 28, 2024 | 1.0000 | 1.0310 | 1.0000 | 1.0270 | 1.0270 | 12,193,600 |
Mar 27, 2024 | 1.0180 | 1.0200 | 1.0020 | 1.0020 | 1.0020 | 9,227,600 |
Mar 26, 2024 | 1.0230 | 1.0260 | 1.0040 | 1.0200 | 1.0200 | 13,860,700 |
Mar 25, 2024 | 1.0160 | 1.0420 | 1.0130 | 1.0230 | 1.0230 | 13,895,200 |
Mar 22, 2024 | 1.0410 | 1.0410 | 1.0130 | 1.0220 | 1.0220 | 12,140,900 |
Mar 21, 2024 | 1.0600 | 1.0600 | 1.0370 | 1.0430 | 1.0430 | 38,284,400 |
Mar 20, 2024 | 1.0310 | 1.0430 | 1.0260 | 1.0350 | 1.0350 | 14,237,800 |
Mar 19, 2024 | 1.0510 | 1.0600 | 1.0330 | 1.0370 | 1.0370 | 11,828,900 |
Mar 18, 2024 | 1.0450 | 1.0550 | 1.0260 | 1.0430 | 1.0430 | 16,404,600 |
Mar 15, 2024 | 1.0070 | 1.0430 | 0.9970 | 1.0420 | 1.0420 | 15,361,100 |
Mar 14, 2024 | 1.0030 | 1.0300 | 1.0000 | 1.0070 | 1.0070 | 9,218,800 |
Mar 13, 2024 | 0.9800 | 0.9980 | 0.9800 | 0.9940 | 0.9940 | 8,920,000 |
Mar 12, 2024 | 1.0080 | 1.0080 | 0.9820 | 0.9870 | 0.9870 | 9,201,400 |
Mar 11, 2024 | 0.9920 | 1.0070 | 0.9920 | 1.0070 | 1.0070 | 7,492,800 |
Mar 08, 2024 | 0.9960 | 0.9970 | 0.9780 | 0.9920 | 0.9920 | 7,633,900 |
Mar 07, 2024 | 0.9720 | 1.0060 | 0.9680 | 0.9890 | 0.9890 | 11,469,900 |
Mar 06, 2024 | 0.9590 | 0.9710 | 0.9500 | 0.9650 | 0.9650 | 7,118,100 |
Mar 05, 2024 | 0.9620 | 0.9710 | 0.9540 | 0.9590 | 0.9590 | 7,509,100 |
Mar 04, 2024 | 0.9560 | 0.9690 | 0.9510 | 0.9570 | 0.9570 | 5,675,900 |
Mar 01, 2024 | 0.9450 | 0.9550 | 0.9430 | 0.9550 | 0.9550 | 6,272,901 |
Feb 29, 2024 | 0.9120 | 0.9450 | 0.9120 | 0.9450 | 0.9450 | 6,847,400 |
Feb 28, 2024 | 0.9380 | 0.9530 | 0.9200 | 0.9210 | 0.9210 | 7,800,800 |
Feb 27, 2024 | 0.9200 | 0.9340 | 0.9170 | 0.9340 | 0.9340 | 5,356,500 |
Feb 26, 2024 | 0.9360 | 0.9410 | 0.9220 | 0.9230 | 0.9230 | 6,268,800 |
Feb 23, 2024 | 0.9260 | 0.9370 | 0.9230 | 0.9340 | 0.9340 | 5,230,201 |
Feb 22, 2024 | 0.9120 | 0.9260 | 0.9110 | 0.9260 | 0.9260 | 4,551,100 |
Feb 21, 2024 | 0.9090 | 0.9330 | 0.9020 | 0.9170 | 0.9170 | 8,259,700 |
Feb 20, 2024 | 0.9000 | 0.9090 | 0.8920 | 0.9090 | 0.9090 | 9,077,500 |
Feb 19, 2024 | 0.9130 | 0.9130 | 0.8920 | 0.9060 | 0.9060 | 5,908,400 |
Feb 08, 2024 | 0.8970 | 0.9120 | 0.8950 | 0.9010 | 0.9010 | 8,137,600 |
Feb 07, 2024 | 0.8610 | 0.8900 | 0.8610 | 0.8890 | 0.8890 | 8,829,500 |
Feb 06, 2024 | 0.8040 | 0.8600 | 0.8010 | 0.8580 | 0.8580 | 7,014,900 |
Feb 05, 2024 | 0.8430 | 0.8430 | 0.7890 | 0.8120 | 0.8120 | 9,268,100 |
Feb 02, 2024 | 0.8630 | 0.8640 | 0.8130 | 0.8360 | 0.8360 | 9,208,800 |
Feb 01, 2024 | 0.8560 | 0.8680 | 0.8440 | 0.8580 | 0.8580 | 6,160,500 |
Jan 31, 2024 | 0.8730 | 0.8800 | 0.8570 | 0.8570 | 0.8570 | 7,046,200 |
Jan 30, 2024 | 0.8930 | 0.8990 | 0.8810 | 0.8810 | 0.8810 | 8,131,800 |
Jan 29, 2024 | 0.9170 | 0.9170 | 0.8970 | 0.8980 | 0.8980 | 6,974,000 |
Jan 26, 2024 | 0.9100 | 0.9210 | 0.9090 | 0.9110 | 0.9110 | 8,078,200 |
Jan 25, 2024 | 0.8830 | 0.9110 | 0.8830 | 0.9110 | 0.9110 | 8,200,300 |
Jan 24, 2024 | 0.8780 | 0.8860 | 0.8570 | 0.8840 | 0.8840 | 9,270,400 |
Jan 23, 2024 | 0.8630 | 0.8750 | 0.8490 | 0.8700 | 0.8700 | 6,751,400 |
Jan 22, 2024 | 0.8950 | 0.9010 | 0.8560 | 0.8630 | 0.8630 | 9,068,900 |
Jan 19, 2024 | 0.9140 | 0.9150 | 0.9010 | 0.9040 | 0.9040 | 8,166,800 |
Jan 18, 2024 | 0.9060 | 0.9090 | 0.8800 | 0.9060 | 0.9060 | 9,482,900 |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.9080 | 0.9090 | 0.9090 | 8,436,800 |
Jan 16, 2024 | 0.9350 | 0.9480 | 0.9260 | 0.9350 | 0.9350 | 8,547,601 |
Jan 15, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
Jan 12, 2024 | 0.9490 | 0.9590 | 0.9480 | 0.9490 | 0.9490 | 7,265,600 |
Jan 11, 2024 | 0.9420 | 0.9570 | 0.9330 | 0.9510 | 0.9510 | 7,163,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |