Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 15,000 |
May 10, 2024 | 0.8400 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 39,000 |
May 09, 2024 | 0.8100 | 0.9000 | 0.8100 | 0.8600 | 0.8600 | 59,700 |
May 08, 2024 | 0.7800 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 39,400 |
May 07, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 20,600 |
May 06, 2024 | 0.7100 | 0.8100 | 0.7100 | 0.7900 | 0.7900 | 18,400 |
May 03, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 15,200 |
May 02, 2024 | 0.7400 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 9,500 |
May 01, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 4,600 |
Apr 30, 2024 | 0.7500 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 24,000 |
Apr 29, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 18,800 |
Apr 26, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 17,800 |
Apr 25, 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 20,200 |
Apr 24, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 7,600 |
Apr 23, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 35,700 |
Apr 22, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 9,300 |
Apr 19, 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 14,400 |
Apr 18, 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6300 | 0.6300 | 33,300 |
Apr 17, 2024 | 0.6400 | 0.6900 | 0.6000 | 0.6800 | 0.6800 | 43,300 |
Apr 16, 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6400 | 0.6400 | 71,900 |
Apr 15, 2024 | 0.7500 | 0.7700 | 0.6700 | 0.7200 | 0.7200 | 55,600 |
Apr 12, 2024 | 0.7900 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 59,000 |
Apr 11, 2024 | 0.8200 | 0.8400 | 0.7300 | 0.7900 | 0.7900 | 56,500 |
Apr 10, 2024 | 0.8600 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 53,000 |
Apr 09, 2024 | 0.8800 | 0.8800 | 0.7800 | 0.8600 | 0.8600 | 69,500 |
Apr 08, 2024 | 0.8300 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 44,400 |
Apr 05, 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 17,300 |
Apr 04, 2024 | 0.8800 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 30,100 |
Apr 03, 2024 | 0.8400 | 0.9800 | 0.8200 | 0.8700 | 0.8700 | 66,600 |
Apr 02, 2024 | 0.9800 | 0.9900 | 0.7600 | 0.8600 | 0.8600 | 51,700 |
Apr 01, 2024 | 1.2200 | 1.2200 | 0.9000 | 0.9400 | 0.9400 | 53,600 |
Mar 28, 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 34,600 |
Mar 27, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 31,600 |
Mar 26, 2024 | 1.1100 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 27,100 |
Mar 25, 2024 | 1.3200 | 1.3200 | 1.0400 | 1.1400 | 1.1400 | 43,700 |
Mar 22, 2024 | 1.2300 | 1.3200 | 1.2100 | 1.2800 | 1.2800 | 31,300 |
Mar 21, 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 15,200 |
Mar 20, 2024 | 1.1900 | 1.3500 | 1.1900 | 1.3400 | 1.3400 | 53,700 |
Mar 19, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 91,100 |
Mar 18, 2024 | 1.2800 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 118,100 |
Mar 15, 2024 | 1.4600 | 1.5400 | 1.2800 | 1.2800 | 1.2800 | 123,600 |
Mar 14, 2024 | 1.5600 | 1.7500 | 1.5100 | 1.5300 | 1.5300 | 295,600 |
Mar 13, 2024 | 1.6600 | 1.7100 | 1.5800 | 1.5800 | 1.5800 | 56,300 |
Mar 12, 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 44,300 |
Mar 11, 2024 | 1.8600 | 1.8700 | 1.6800 | 1.7600 | 1.7600 | 16,900 |
Mar 08, 2024 | 1.8000 | 1.9900 | 1.7400 | 1.7600 | 1.7600 | 21,500 |
Mar 07, 2024 | 1.7800 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 23,100 |
Mar 06, 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 18,700 |
Mar 05, 2024 | 1.7300 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 33,500 |
Mar 04, 2024 | 1.7900 | 1.8500 | 1.6400 | 1.7200 | 1.7200 | 38,100 |
Mar 01, 2024 | 1.9400 | 1.9400 | 1.7300 | 1.8000 | 1.8000 | 43,500 |
Feb 29, 2024 | 1.7900 | 2.0900 | 1.7900 | 1.9300 | 1.9300 | 49,900 |
Feb 28, 2024 | 1.7100 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 17,600 |
Feb 27, 2024 | 1.8000 | 1.8300 | 1.6200 | 1.7400 | 1.7400 | 65,100 |
Feb 26, 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 31,500 |
Feb 23, 2024 | 1.8100 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 77,600 |
Feb 22, 2024 | 2.0100 | 2.0400 | 1.8000 | 1.8600 | 1.8600 | 42,800 |
Feb 21, 2024 | 2.2400 | 2.2400 | 1.9000 | 1.9600 | 1.9600 | 94,600 |
Feb 20, 2024 | 1.9000 | 2.3500 | 1.8800 | 2.2000 | 2.2000 | 213,000 |
Feb 16, 2024 | 1.7500 | 2.0000 | 1.6700 | 1.8500 | 1.8500 | 274,700 |
Feb 15, 2024 | 1.3500 | 1.9000 | 1.2500 | 1.8700 | 1.8700 | 477,500 |
Feb 14, 2024 | 1.1600 | 1.3900 | 1.1100 | 1.3900 | 1.3900 | 162,700 |
Feb 13, 2024 | 1.1600 | 1.2000 | 1.0200 | 1.1700 | 1.1700 | 26,300 |
Feb 12, 2024 | 1.1400 | 1.2600 | 1.1300 | 1.2000 | 1.2000 | 15,200 |
Feb 09, 2024 | 1.2000 | 1.2800 | 1.1500 | 1.1900 | 1.1900 | 12,800 |
Feb 08, 2024 | 1.1800 | 1.2500 | 1.1300 | 1.1900 | 1.1900 | 24,400 |
Feb 07, 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 15,200 |
Feb 06, 2024 | 1.1900 | 1.3300 | 1.1700 | 1.1900 | 1.1900 | 16,900 |
Feb 05, 2024 | 1.3200 | 1.3200 | 1.1500 | 1.1600 | 1.1600 | 40,600 |
Feb 02, 2024 | 1.5000 | 1.5000 | 1.1600 | 1.3200 | 1.3200 | 120,500 |
Feb 01, 2024 | 1.4800 | 1.5800 | 1.4100 | 1.4900 | 1.4900 | 35,400 |
Jan 31, 2024 | 1.6200 | 1.6300 | 1.3200 | 1.5300 | 1.5300 | 119,800 |
Jan 30, 2024 | 1.1700 | 1.7000 | 1.1700 | 1.5100 | 1.5100 | 263,500 |
Jan 29, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 62,300 |
Jan 26, 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1600 | 1.1600 | 44,300 |
Jan 25, 2024 | 0.9100 | 1.2600 | 0.9000 | 1.1200 | 1.1200 | 229,900 |
Jan 24, 2024 | 0.8300 | 0.9500 | 0.8300 | 0.9000 | 0.9000 | 106,000 |
Jan 23, 2024 | 0.8300 | 0.8600 | 0.7900 | 0.8300 | 0.8300 | 231,500 |
Jan 22, 2024 | 0.8300 | 0.8600 | 0.7700 | 0.8300 | 0.8300 | 267,700 |
Jan 19, 2024 | 1.3500 | 1.3500 | 0.7800 | 0.8400 | 0.8400 | 475,500 |
Jan 18, 2024 | 1.2500 | 1.3900 | 1.2400 | 1.2700 | 1.2700 | 105,300 |
Jan 17, 2024 | 1.2000 | 1.2700 | 1.1400 | 1.2500 | 1.2500 | 114,700 |
Jan 16, 2024 | 1.3500 | 1.3600 | 1.1700 | 1.2500 | 1.2500 | 61,200 |
Jan 12, 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3100 | 1.3100 | 101,400 |
Jan 11, 2024 | 1.4600 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 151,300 |
Jan 10, 2024 | 1.6600 | 1.6600 | 1.4700 | 1.5100 | 1.5100 | 130,300 |
Jan 09, 2024 | 1.6900 | 1.7200 | 1.5900 | 1.6500 | 1.6500 | 102,200 |
Jan 08, 2024 | 1.7900 | 1.8700 | 1.6600 | 1.7800 | 1.7800 | 515,200 |
Jan 05, 2024 | 2.5000 | 2.5500 | 2.1100 | 2.1500 | 2.1500 | 377,200 |
Jan 04, 2024 | 2.4900 | 2.8100 | 2.3700 | 2.5900 | 2.5900 | 1,855,500 |
Jan 03, 2024 | 2.3000 | 2.3000 | 1.8600 | 2.0900 | 2.0900 | 1,416,400 |
Jan 02, 2024 | 2.4000 | 2.4100 | 2.2700 | 2.3000 | 2.3000 | 4,600 |
Dec 29, 2023 | 2.3300 | 2.4400 | 2.3100 | 2.3800 | 2.3800 | 16,000 |
Dec 28, 2023 | 2.5800 | 2.6500 | 2.2600 | 2.2700 | 2.2700 | 77,600 |
Dec 27, 2023 | 2.5000 | 2.6400 | 2.4000 | 2.5600 | 2.5600 | 54,100 |
Dec 26, 2023 | 2.2100 | 2.9200 | 2.2100 | 2.5500 | 2.5500 | 95,000 |
Dec 22, 2023 | 2.1800 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 24,800 |
Dec 21, 2023 | 2.0300 | 2.1900 | 2.0000 | 2.1700 | 2.1700 | 60,800 |
Dec 20, 2023 | 2.1100 | 2.1700 | 1.9100 | 2.0000 | 2.0000 | 39,000 |
Dec 19, 2023 | 2.3500 | 2.4300 | 1.9400 | 2.2000 | 2.2000 | 51,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |