Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0600 | 1.0950 | 1.0300 | 1.0750 | 1.0750 | 1,161,300 |
Apr 25, 2024 | 1.0500 | 1.0990 | 1.0400 | 1.0600 | 1.0600 | 565,500 |
Apr 24, 2024 | 1.1400 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 786,600 |
Apr 23, 2024 | 1.0400 | 1.1600 | 1.0000 | 1.1400 | 1.1400 | 1,133,600 |
Apr 22, 2024 | 0.9900 | 1.0800 | 0.9400 | 1.0100 | 1.0100 | 694,200 |
Apr 19, 2024 | 0.9200 | 1.1000 | 0.9200 | 0.9770 | 0.9770 | 1,475,800 |
Apr 18, 2024 | 0.9680 | 0.9890 | 0.8720 | 0.8980 | 0.8980 | 3,345,600 |
Apr 17, 2024 | 1.0200 | 1.0450 | 0.9300 | 0.9870 | 0.9870 | 1,222,200 |
Apr 16, 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 1,224,100 |
Apr 15, 2024 | 1.2000 | 1.2100 | 1.0500 | 1.0500 | 1.0500 | 1,324,300 |
Apr 12, 2024 | 1.2000 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 3,076,100 |
Apr 11, 2024 | 1.2800 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 882,300 |
Apr 10, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 1,515,000 |
Apr 09, 2024 | 1.3600 | 1.4050 | 1.3500 | 1.3700 | 1.3700 | 718,200 |
Apr 08, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 1,025,100 |
Apr 05, 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 1,205,100 |
Apr 04, 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 777,300 |
Apr 03, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 1,636,300 |
Apr 02, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 1,148,300 |
Apr 01, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 1,334,000 |
Mar 28, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5800 | 1.5800 | 1,068,500 |
Mar 27, 2024 | 1.5500 | 1.6250 | 1.4700 | 1.5800 | 1.5800 | 1,184,500 |
Mar 26, 2024 | 1.4500 | 1.5700 | 1.3800 | 1.5200 | 1.5200 | 1,195,000 |
Mar 25, 2024 | 1.4600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 1,175,400 |
Mar 22, 2024 | 1.3400 | 1.4900 | 1.3240 | 1.4400 | 1.4400 | 1,666,900 |
Mar 21, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,148,400 |
Mar 20, 2024 | 1.4400 | 1.4400 | 1.2400 | 1.3300 | 1.3300 | 3,079,000 |
Mar 19, 2024 | 1.4500 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 1,179,500 |
Mar 18, 2024 | 1.5000 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 1,093,100 |
Mar 15, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 633,200 |
Mar 14, 2024 | 1.5500 | 1.5600 | 1.4100 | 1.4600 | 1.4600 | 1,339,600 |
Mar 13, 2024 | 1.5600 | 1.7000 | 1.4700 | 1.5900 | 1.5900 | 1,398,500 |
Mar 12, 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 1,624,000 |
Mar 11, 2024 | 1.8000 | 1.8000 | 1.5200 | 1.5400 | 1.5400 | 2,095,300 |
Mar 08, 2024 | 1.7900 | 2.0500 | 1.7200 | 1.7500 | 1.7500 | 12,009,200 |
Mar 07, 2024 | 1.7500 | 1.8500 | 1.6200 | 1.7400 | 1.7400 | 2,526,800 |
Mar 06, 2024 | 1.5900 | 1.7500 | 1.4900 | 1.7100 | 1.7100 | 2,212,900 |
Mar 05, 2024 | 1.4800 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 822,400 |
Mar 04, 2024 | 1.6300 | 1.6360 | 1.4200 | 1.4800 | 1.4800 | 1,121,300 |
Mar 01, 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 923,800 |
Feb 29, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 1,557,800 |
Feb 28, 2024 | 1.7700 | 1.7700 | 1.5000 | 1.6100 | 1.6100 | 1,711,700 |
Feb 27, 2024 | 1.6900 | 1.7900 | 1.6030 | 1.7100 | 1.7100 | 2,221,200 |
Feb 26, 2024 | 1.5000 | 1.6500 | 1.4300 | 1.6400 | 1.6400 | 1,663,900 |
Feb 23, 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 807,900 |
Feb 22, 2024 | 1.5300 | 1.6380 | 1.3800 | 1.3800 | 1.3800 | 1,984,000 |
Feb 21, 2024 | 1.2300 | 1.5700 | 1.2300 | 1.5000 | 1.5000 | 2,828,100 |
Feb 20, 2024 | 1.1800 | 1.3150 | 1.1800 | 1.2600 | 1.2600 | 1,087,900 |
Feb 16, 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 786,600 |
Feb 15, 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 695,300 |
Feb 14, 2024 | 1.2500 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 759,200 |
Feb 13, 2024 | 1.1600 | 1.2900 | 1.1500 | 1.1950 | 1.1950 | 1,061,100 |
Feb 12, 2024 | 1.2600 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 1,088,800 |
Feb 09, 2024 | 1.2400 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 1,487,500 |
Feb 08, 2024 | 1.2700 | 1.2700 | 1.1200 | 1.1500 | 1.1500 | 1,581,000 |
Feb 07, 2024 | 1.3200 | 1.4200 | 1.2000 | 1.2400 | 1.2400 | 2,146,600 |
Feb 06, 2024 | 1.1700 | 1.3800 | 1.1300 | 1.3300 | 1.3300 | 3,011,000 |
Feb 05, 2024 | 1.0700 | 1.2000 | 1.0650 | 1.1700 | 1.1700 | 3,132,900 |
Feb 02, 2024 | 0.9950 | 1.0600 | 0.9210 | 1.0400 | 1.0400 | 2,338,000 |
Feb 01, 2024 | 1.0300 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 5,506,700 |
Jan 31, 2024 | 0.9000 | 1.0400 | 0.9000 | 0.9600 | 0.9600 | 4,661,700 |
Jan 30, 2024 | 0.7800 | 0.8790 | 0.7620 | 0.8750 | 0.8750 | 20,089,300 |
Jan 29, 2024 | 0.7510 | 0.8000 | 0.7300 | 0.7940 | 0.7940 | 562,300 |
Jan 26, 2024 | 0.7500 | 0.7610 | 0.7200 | 0.7300 | 0.7300 | 296,000 |
Jan 25, 2024 | 0.7200 | 0.7500 | 0.6910 | 0.7370 | 0.7370 | 319,500 |
Jan 24, 2024 | 0.7610 | 0.8000 | 0.7100 | 0.7150 | 0.7150 | 346,700 |
Jan 23, 2024 | 0.7300 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 596,200 |
Jan 22, 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7260 | 0.7260 | 355,500 |
Jan 19, 2024 | 0.7150 | 0.7720 | 0.6900 | 0.7030 | 0.7030 | 735,900 |
Jan 18, 2024 | 0.7200 | 0.7300 | 0.6760 | 0.7230 | 0.7230 | 485,000 |
Jan 17, 2024 | 0.7300 | 0.7500 | 0.6520 | 0.7250 | 0.7250 | 856,800 |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 0.7100 | 829,900 |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8130 | 0.8230 | 0.8230 | 512,300 |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.7700 | 0.8800 | 0.8800 | 669,300 |
Jan 10, 2024 | 0.9200 | 0.9220 | 0.8700 | 0.9000 | 0.9000 | 820,600 |
Jan 09, 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9160 | 0.9160 | 608,100 |
Jan 08, 2024 | 0.9230 | 0.9370 | 0.8210 | 0.9350 | 0.9350 | 1,331,200 |
Jan 05, 2024 | 0.8100 | 0.9300 | 0.8000 | 0.8800 | 0.8800 | 1,514,300 |
Jan 04, 2024 | 0.7600 | 0.8490 | 0.7500 | 0.8110 | 0.8110 | 1,395,900 |
Jan 03, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7220 | 0.7220 | 505,500 |
Jan 02, 2024 | 0.8100 | 0.8500 | 0.7310 | 0.7460 | 0.7460 | 807,200 |
Dec 29, 2023 | 0.6890 | 0.8400 | 0.6890 | 0.7930 | 0.7930 | 1,286,300 |
Dec 28, 2023 | 0.7590 | 0.7590 | 0.6200 | 0.6900 | 0.6900 | 1,351,100 |
Dec 27, 2023 | 0.5900 | 0.7240 | 0.5900 | 0.7190 | 0.7190 | 1,660,500 |
Dec 26, 2023 | 0.5040 | 0.6200 | 0.5000 | 0.5840 | 0.5840 | 1,493,900 |
Dec 22, 2023 | 0.4800 | 0.5020 | 0.4720 | 0.5000 | 0.5000 | 698,700 |
Dec 21, 2023 | 0.4400 | 0.4730 | 0.4300 | 0.4730 | 0.4730 | 759,000 |
Dec 20, 2023 | 0.4600 | 0.4970 | 0.4400 | 0.4410 | 0.4410 | 771,700 |
Dec 19, 2023 | 0.4460 | 0.4970 | 0.4350 | 0.4600 | 0.4600 | 1,081,400 |
Dec 18, 2023 | 0.4580 | 0.4600 | 0.4320 | 0.4500 | 0.4500 | 1,139,500 |
Dec 15, 2023 | 0.4810 | 0.4990 | 0.4500 | 0.4500 | 0.4500 | 1,524,400 |
Dec 14, 2023 | 0.4900 | 0.5150 | 0.4820 | 0.4880 | 0.4880 | 548,800 |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4820 | 0.5090 | 0.5090 | 396,300 |
Dec 12, 2023 | 0.5000 | 0.5280 | 0.4910 | 0.4950 | 0.4950 | 341,000 |
Dec 11, 2023 | 0.5220 | 0.5300 | 0.4950 | 0.5020 | 0.5020 | 429,100 |
Dec 08, 2023 | 0.5320 | 0.5610 | 0.5300 | 0.5450 | 0.5450 | 263,600 |
Dec 07, 2023 | 0.5800 | 0.5800 | 0.5250 | 0.5700 | 0.5700 | 336,200 |
Dec 06, 2023 | 0.5680 | 0.5890 | 0.5550 | 0.5620 | 0.5620 | 769,100 |
Dec 05, 2023 | 0.5570 | 0.6000 | 0.5000 | 0.5610 | 0.5610 | 763,900 |
Dec 04, 2023 | 0.5300 | 0.5980 | 0.4900 | 0.5290 | 0.5290 | 618,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |