Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2500 | 1.2800 | 1.2420 | 1.2800 | 1.2800 | 81,777 |
May 02, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 94,500 |
May 01, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 24,200 |
Apr 30, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 68,700 |
Apr 29, 2024 | 1.2000 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 65,500 |
Apr 26, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 96,200 |
Apr 25, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 38,200 |
Apr 24, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 78,500 |
Apr 23, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 64,400 |
Apr 22, 2024 | 1.1000 | 1.1100 | 1.0610 | 1.0800 | 1.0800 | 36,800 |
Apr 19, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 31,800 |
Apr 18, 2024 | 1.0200 | 1.0790 | 1.0100 | 1.0400 | 1.0400 | 42,000 |
Apr 17, 2024 | 1.0200 | 1.0830 | 1.0100 | 1.0300 | 1.0300 | 94,100 |
Apr 16, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 134,900 |
Apr 15, 2024 | 1.0900 | 1.1500 | 1.0400 | 1.0400 | 1.0400 | 173,700 |
Apr 12, 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 111,600 |
Apr 11, 2024 | 1.1100 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 52,000 |
Apr 10, 2024 | 1.1600 | 1.1780 | 1.0700 | 1.1400 | 1.1400 | 65,600 |
Apr 09, 2024 | 1.1100 | 1.1800 | 1.0500 | 1.1700 | 1.1700 | 201,700 |
Apr 08, 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 236,400 |
Apr 05, 2024 | 1.3800 | 1.3800 | 1.1200 | 1.2000 | 1.2000 | 331,500 |
Apr 04, 2024 | 1.5400 | 1.5900 | 1.2200 | 1.2600 | 1.2600 | 392,700 |
Apr 03, 2024 | 1.4800 | 1.5100 | 1.2500 | 1.3300 | 1.3300 | 313,600 |
Apr 02, 2024 | 1.3200 | 1.5100 | 1.2000 | 1.3600 | 1.3600 | 953,400 |
Apr 01, 2024 | 1.5400 | 1.9200 | 1.3800 | 1.5300 | 1.5300 | 2,146,200 |
Mar 28, 2024 | 1.4700 | 2.1100 | 1.4500 | 1.4500 | 1.4500 | 9,993,100 |
Mar 27, 2024 | 0.9510 | 1.3600 | 0.9100 | 1.3300 | 1.3300 | 2,698,700 |
Mar 26, 2024 | 0.7600 | 1.2300 | 0.7600 | 0.8640 | 0.8640 | 5,809,700 |
Mar 25, 2024 | 0.8790 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 77,500 |
Mar 22, 2024 | 0.8700 | 0.8900 | 0.8350 | 0.8350 | 0.8350 | 65,700 |
Mar 21, 2024 | 0.8300 | 0.8830 | 0.8300 | 0.8550 | 0.8550 | 93,800 |
Mar 20, 2024 | 0.8000 | 0.8620 | 0.7020 | 0.7690 | 0.7690 | 150,600 |
Mar 19, 2024 | 0.6700 | 0.8200 | 0.6450 | 0.7890 | 0.7890 | 201,500 |
Mar 18, 2024 | 0.6100 | 0.6980 | 0.5810 | 0.6630 | 0.6630 | 350,400 |
Mar 15, 2024 | 0.7100 | 0.7390 | 0.5700 | 0.5700 | 0.5700 | 1,626,200 |
Mar 14, 2024 | 0.8100 | 0.8300 | 0.6920 | 0.6920 | 0.6920 | 186,900 |
Mar 13, 2024 | 0.8500 | 0.9230 | 0.8000 | 0.8000 | 0.8000 | 180,400 |
Mar 12, 2024 | 0.9400 | 0.9400 | 0.8110 | 0.8500 | 0.8500 | 109,700 |
Mar 11, 2024 | 1.1000 | 1.1000 | 0.8700 | 0.9100 | 0.9100 | 215,900 |
Mar 08, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 35,100 |
Mar 07, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 19,300 |
Mar 06, 2024 | 0.9440 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 33,700 |
Mar 05, 2024 | 0.9980 | 0.9990 | 0.9400 | 0.9440 | 0.9440 | 103,300 |
Mar 04, 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 40,000 |
Mar 01, 2024 | 1.0300 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 25,900 |
Feb 29, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 27,200 |
Feb 28, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 23,800 |
Feb 27, 2024 | 0.9800 | 0.9800 | 0.9380 | 0.9780 | 0.9780 | 17,600 |
Feb 26, 2024 | 0.9520 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 23,400 |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 35,600 |
Feb 22, 2024 | 0.9500 | 0.9980 | 0.9400 | 0.9700 | 0.9700 | 21,500 |
Feb 21, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 19,000 |
Feb 20, 2024 | 1.0000 | 1.0050 | 0.9200 | 0.9800 | 0.9800 | 37,900 |
Feb 16, 2024 | 1.0000 | 1.0000 | 0.9480 | 0.9900 | 0.9900 | 21,800 |
Feb 15, 2024 | 0.9900 | 1.0200 | 0.9110 | 0.9690 | 0.9690 | 98,400 |
Feb 14, 2024 | 1.0100 | 1.0170 | 0.9800 | 0.9860 | 0.9860 | 42,500 |
Feb 13, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 115,000 |
Feb 12, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 94,200 |
Feb 09, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 36,500 |
Feb 08, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 44,400 |
Feb 07, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 82,600 |
Feb 06, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 47,400 |
Feb 05, 2024 | 1.1200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 89,700 |
Feb 02, 2024 | 1.1000 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 35,400 |
Feb 01, 2024 | 1.1000 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 86,900 |
Jan 31, 2024 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 88,700 |
Jan 30, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 49,500 |
Jan 29, 2024 | 1.0500 | 1.0600 | 0.9840 | 1.0600 | 1.0600 | 77,500 |
Jan 26, 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 146,100 |
Jan 25, 2024 | 1.0200 | 1.0400 | 0.9670 | 0.9960 | 0.9960 | 134,400 |
Jan 24, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 63,900 |
Jan 23, 2024 | 1.0700 | 1.1050 | 1.0100 | 1.0300 | 1.0300 | 53,400 |
Jan 22, 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 57,100 |
Jan 19, 2024 | 1.0500 | 1.1300 | 1.0100 | 1.0600 | 1.0600 | 68,800 |
Jan 18, 2024 | 1.1800 | 1.2100 | 1.0400 | 1.0700 | 1.0700 | 88,200 |
Jan 17, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 45,700 |
Jan 16, 2024 | 1.1900 | 1.1900 | 1.0000 | 1.0500 | 1.0500 | 147,300 |
Jan 12, 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 50,800 |
Jan 11, 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 107,600 |
Jan 10, 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 68,800 |
Jan 09, 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 124,700 |
Jan 08, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 19,400 |
Jan 05, 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 37,200 |
Jan 04, 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 69,800 |
Jan 03, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 53,500 |
Jan 02, 2024 | 1.3500 | 1.3800 | 1.2100 | 1.3000 | 1.3000 | 120,000 |
Dec 29, 2023 | 1.4000 | 1.4190 | 1.3100 | 1.3500 | 1.3500 | 72,400 |
Dec 28, 2023 | 1.3500 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 66,300 |
Dec 27, 2023 | 1.3600 | 1.4800 | 1.3350 | 1.3700 | 1.3700 | 243,800 |
Dec 26, 2023 | 1.2500 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 117,700 |
Dec 22, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 63,100 |
Dec 21, 2023 | 1.3500 | 1.3700 | 1.1900 | 1.2700 | 1.2700 | 126,700 |
Dec 20, 2023 | 1.4600 | 1.4600 | 1.2700 | 1.3400 | 1.3400 | 132,800 |
Dec 19, 2023 | 1.3300 | 1.4300 | 1.3000 | 1.4200 | 1.4200 | 99,900 |
Dec 18, 2023 | 1.3900 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 96,200 |
Dec 15, 2023 | 1.2700 | 1.4200 | 1.1900 | 1.3900 | 1.3900 | 489,500 |
Dec 14, 2023 | 1.2400 | 1.3200 | 1.1700 | 1.2600 | 1.2600 | 133,600 |
Dec 13, 2023 | 1.1500 | 1.2160 | 1.1000 | 1.1800 | 1.1800 | 73,900 |
Dec 12, 2023 | 1.1300 | 1.1600 | 1.1090 | 1.1400 | 1.1400 | 53,600 |
Dec 11, 2023 | 1.2400 | 1.2400 | 1.1000 | 1.1100 | 1.1100 | 138,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |