Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0258 | 1.0258 | 113,194 |
May 03, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0250 | 1.0250 | 53,055 |
May 02, 2024 | 1.0100 | 1.0330 | 1.0000 | 1.0100 | 1.0100 | 153,208 |
May 01, 2024 | 1.0300 | 1.0300 | 1.0017 | 1.0100 | 1.0100 | 26,733 |
Apr 30, 2024 | 1.0600 | 1.0800 | 0.9959 | 1.0158 | 1.0158 | 64,157 |
Apr 29, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0630 | 1.0630 | 42,169 |
Apr 26, 2024 | 1.0650 | 1.0800 | 1.0580 | 1.0800 | 1.0800 | 44,887 |
Apr 25, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 36,838 |
Apr 24, 2024 | 1.0900 | 1.1000 | 1.0795 | 1.0900 | 1.0900 | 78,197 |
Apr 23, 2024 | 1.1050 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 49,464 |
Apr 22, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 150,700 |
Apr 19, 2024 | 1.0000 | 1.0360 | 1.0000 | 1.0360 | 1.0360 | 27,008 |
Apr 18, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 73,024 |
Apr 17, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 24,528 |
Apr 16, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 44,410 |
Apr 15, 2024 | 1.0345 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 23,886 |
Apr 12, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 74,733 |
Apr 11, 2024 | 1.0800 | 1.0800 | 1.0285 | 1.0440 | 1.0440 | 83,156 |
Apr 10, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 90,900 |
Apr 09, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 23,241 |
Apr 08, 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 53,489 |
Apr 05, 2024 | 0.9893 | 1.0200 | 0.9541 | 0.9800 | 0.9800 | 53,590 |
Apr 04, 2024 | 0.9780 | 0.9883 | 0.9590 | 0.9801 | 0.9801 | 51,241 |
Apr 03, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9725 | 0.9725 | 80,238 |
Apr 02, 2024 | 1.0200 | 1.0399 | 0.9692 | 0.9900 | 0.9900 | 125,590 |
Apr 01, 2024 | 1.0500 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 97,259 |
Mar 28, 2024 | 1.1200 | 1.1200 | 1.0340 | 1.0470 | 1.0470 | 112,303 |
Mar 27, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 274,553 |
Mar 26, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 47,416 |
Mar 25, 2024 | 1.0136 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 66,828 |
Mar 22, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 26,545 |
Mar 21, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0080 | 1.0080 | 49,796 |
Mar 20, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 34,551 |
Mar 19, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0180 | 1.0180 | 33,559 |
Mar 18, 2024 | 1.0200 | 1.0300 | 1.0140 | 1.0140 | 1.0140 | 13,889 |
Mar 15, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 24,962 |
Mar 14, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 27,274 |
Mar 13, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 32,935 |
Mar 12, 2024 | 1.0800 | 1.0800 | 0.9837 | 1.0100 | 1.0100 | 336,584 |
Mar 11, 2024 | 1.0760 | 1.0900 | 1.0600 | 1.0850 | 1.0850 | 26,165 |
Mar 08, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 33,725 |
Mar 07, 2024 | 1.1000 | 1.1000 | 1.0540 | 1.0658 | 1.0658 | 47,041 |
Mar 06, 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 119,824 |
Mar 05, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 109,249 |
Mar 04, 2024 | 1.0100 | 1.0500 | 0.9900 | 1.0440 | 1.0440 | 98,578 |
Mar 01, 2024 | 1.0050 | 1.0273 | 1.0030 | 1.0200 | 1.0200 | 21,416 |
Feb 29, 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 90,683 |
Feb 28, 2024 | 1.0200 | 1.0800 | 0.9891 | 0.9891 | 0.9891 | 69,510 |
Feb 27, 2024 | 1.0377 | 1.0500 | 1.0200 | 1.0250 | 1.0250 | 54,959 |
Feb 26, 2024 | 1.0401 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 41,614 |
Feb 23, 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 129,025 |
Feb 22, 2024 | 1.1400 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 60,812 |
Feb 21, 2024 | 1.1000 | 1.1200 | 1.0858 | 1.1050 | 1.1050 | 65,190 |
Feb 20, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 68,145 |
Feb 16, 2024 | 1.0900 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 56,040 |
Feb 15, 2024 | 0.9850 | 1.0700 | 0.9337 | 1.0350 | 1.0350 | 195,131 |
Feb 14, 2024 | 0.9500 | 0.9500 | 0.9133 | 0.9174 | 0.9174 | 25,395 |
Feb 13, 2024 | 0.9610 | 0.9610 | 0.9042 | 0.9190 | 0.9190 | 31,747 |
Feb 12, 2024 | 0.9507 | 0.9638 | 0.9315 | 0.9315 | 0.9315 | 7,321 |
Feb 09, 2024 | 0.9652 | 0.9685 | 0.9325 | 0.9607 | 0.9607 | 9,178 |
Feb 08, 2024 | 0.9753 | 0.9753 | 0.9400 | 0.9400 | 0.9400 | 28,300 |
Feb 07, 2024 | 0.9500 | 0.9770 | 0.9500 | 0.9635 | 0.9635 | 10,360 |
Feb 06, 2024 | 1.0100 | 1.0100 | 0.9612 | 0.9612 | 0.9612 | 51,203 |
Feb 05, 2024 | 1.0000 | 1.0096 | 0.9800 | 0.9900 | 0.9900 | 42,012 |
Feb 02, 2024 | 1.0128 | 1.0285 | 0.9900 | 0.9950 | 0.9950 | 31,632 |
Feb 01, 2024 | 1.0000 | 1.0215 | 1.0000 | 1.0170 | 1.0170 | 15,249 |
Jan 31, 2024 | 0.9800 | 1.0099 | 0.9800 | 0.9854 | 0.9854 | 19,101 |
Jan 30, 2024 | 0.9600 | 0.9733 | 0.9449 | 0.9560 | 0.9560 | 33,287 |
Jan 29, 2024 | 0.9558 | 0.9757 | 0.9500 | 0.9643 | 0.9643 | 15,290 |
Jan 26, 2024 | 0.9510 | 0.9625 | 0.9338 | 0.9500 | 0.9500 | 7,108 |
Jan 25, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 28,841 |
Jan 24, 2024 | 0.9800 | 0.9900 | 0.8970 | 0.9495 | 0.9495 | 121,470 |
Jan 23, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 32,805 |
Jan 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 34,870 |
Jan 19, 2024 | 1.0000 | 1.0300 | 0.9988 | 1.0099 | 1.0099 | 46,732 |
Jan 18, 2024 | 1.0858 | 1.0858 | 0.9900 | 0.9940 | 0.9940 | 102,197 |
Jan 17, 2024 | 1.1261 | 1.1261 | 1.0500 | 1.0600 | 1.0600 | 20,824 |
Jan 16, 2024 | 1.1100 | 1.1300 | 1.0780 | 1.1200 | 1.1200 | 78,854 |
Jan 12, 2024 | 1.1000 | 1.1515 | 1.0820 | 1.1515 | 1.1515 | 43,502 |
Jan 11, 2024 | 1.1400 | 1.1600 | 1.0600 | 1.0950 | 1.0950 | 47,987 |
Jan 10, 2024 | 1.2700 | 1.2700 | 1.1000 | 1.1000 | 1.1000 | 45,970 |
Jan 09, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 105,879 |
Jan 08, 2024 | 1.1400 | 1.1600 | 1.1085 | 1.1400 | 1.1400 | 34,420 |
Jan 05, 2024 | 1.1500 | 1.1500 | 1.0980 | 1.1197 | 1.1197 | 48,982 |
Jan 04, 2024 | 1.0700 | 1.1300 | 1.0540 | 1.1200 | 1.1200 | 55,127 |
Jan 03, 2024 | 1.1200 | 1.1385 | 0.9928 | 1.0915 | 1.0915 | 125,242 |
Jan 02, 2024 | 1.0000 | 1.1600 | 1.0000 | 1.1200 | 1.1200 | 224,426 |
Dec 29, 2023 | 0.9739 | 1.0100 | 0.9650 | 1.0100 | 1.0100 | 139,932 |
Dec 28, 2023 | 0.9790 | 0.9790 | 0.9446 | 0.9600 | 0.9600 | 26,750 |
Dec 27, 2023 | 0.9770 | 0.9850 | 0.9305 | 0.9564 | 0.9564 | 135,596 |
Dec 26, 2023 | 0.9100 | 1.0100 | 0.9100 | 0.9750 | 0.9750 | 29,541 |
Dec 22, 2023 | 0.9020 | 0.9162 | 0.8900 | 0.9030 | 0.9030 | 52,884 |
Dec 21, 2023 | 0.9000 | 0.9253 | 0.8967 | 0.9000 | 0.9000 | 88,220 |
Dec 20, 2023 | 0.8800 | 0.9110 | 0.8782 | 0.9050 | 0.9050 | 168,804 |
Dec 19, 2023 | 0.8610 | 0.8872 | 0.8580 | 0.8800 | 0.8800 | 15,131 |
Dec 18, 2023 | 0.8500 | 0.8800 | 0.8410 | 0.8685 | 0.8685 | 54,589 |
Dec 15, 2023 | 0.8500 | 0.8500 | 0.8342 | 0.8460 | 0.8460 | 9,250 |
Dec 14, 2023 | 0.8436 | 0.8436 | 0.8373 | 0.8416 | 0.8416 | 8,129 |
Dec 13, 2023 | 0.8390 | 0.8499 | 0.8281 | 0.8499 | 0.8499 | 24,908 |
Dec 12, 2023 | 0.8336 | 0.8500 | 0.8293 | 0.8429 | 0.8429 | 35,843 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |