Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0250 | 1.0250 | 15,846 |
Jun 07, 2024 | 1.0500 | 1.0500 | 1.0340 | 1.0340 | 1.0340 | 10,055 |
Jun 06, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 21,948 |
Jun 05, 2024 | 1.0399 | 1.0399 | 0.9900 | 1.0200 | 1.0200 | 42,906 |
Jun 04, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0250 | 1.0250 | 41,491 |
Jun 03, 2024 | 1.1900 | 1.1900 | 1.0600 | 1.0759 | 1.0759 | 50,742 |
May 31, 2024 | 1.1600 | 1.1600 | 1.1040 | 1.1040 | 1.1040 | 78,046 |
May 30, 2024 | 1.1700 | 1.1930 | 1.1340 | 1.1400 | 1.1400 | 32,280 |
May 29, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 26,610 |
May 28, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1150 | 1.1150 | 186,717 |
May 24, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 11,261 |
May 23, 2024 | 1.1500 | 1.1710 | 1.1000 | 1.1100 | 1.1100 | 11,818 |
May 22, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 10,750 |
May 21, 2024 | 1.2300 | 1.2770 | 1.2200 | 1.2200 | 1.2200 | 22,110 |
May 20, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 13,911 |
May 17, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2140 | 1.2140 | 60,752 |
May 16, 2024 | 1.1250 | 1.1400 | 1.1250 | 1.1300 | 1.1300 | 21,759 |
May 15, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 70,912 |
May 14, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 84,020 |
May 13, 2024 | 1.0440 | 1.0489 | 1.0200 | 1.0400 | 1.0400 | 30,285 |
May 10, 2024 | 1.0300 | 1.0586 | 1.0260 | 1.0260 | 1.0260 | 9,064 |
May 09, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0560 | 1.0560 | 8,619 |
May 08, 2024 | 1.0100 | 1.0100 | 0.9789 | 0.9789 | 0.9789 | 6,410 |
May 07, 2024 | 1.0200 | 1.0275 | 0.9800 | 0.9800 | 0.9800 | 16,611 |
May 06, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 17,456 |
May 03, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 24,000 |
May 02, 2024 | 1.0600 | 1.0860 | 1.0600 | 1.0740 | 1.0740 | 5,800 |
May 01, 2024 | 1.0415 | 1.0760 | 1.0200 | 1.0600 | 1.0600 | 50,111 |
Apr 30, 2024 | 1.0820 | 1.1000 | 1.0415 | 1.0525 | 1.0525 | 9,529 |
Apr 29, 2024 | 1.0650 | 1.0960 | 1.0600 | 1.0800 | 1.0800 | 103,703 |
Apr 26, 2024 | 1.0750 | 1.1120 | 1.0400 | 1.0700 | 1.0700 | 127,855 |
Apr 25, 2024 | 1.0750 | 1.0750 | 1.0060 | 1.0682 | 1.0682 | 9,824 |
Apr 24, 2024 | 1.0000 | 1.0500 | 0.9911 | 1.0500 | 1.0500 | 11,800 |
Apr 23, 2024 | 1.0027 | 1.0350 | 0.9766 | 0.9842 | 0.9842 | 25,741 |
Apr 22, 2024 | 1.0900 | 1.0900 | 0.9722 | 1.0000 | 1.0000 | 110,691 |
Apr 19, 2024 | 1.0740 | 1.0740 | 1.0200 | 1.0200 | 1.0200 | 23,229 |
Apr 18, 2024 | 1.1300 | 1.1320 | 1.0500 | 1.0500 | 1.0500 | 59,383 |
Apr 17, 2024 | 1.0398 | 1.1150 | 1.0200 | 1.0990 | 1.0990 | 46,993 |
Apr 16, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 39,878 |
Apr 15, 2024 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 129,271 |
Apr 12, 2024 | 1.1299 | 1.1640 | 1.1299 | 1.1390 | 1.1390 | 39,047 |
Apr 11, 2024 | 1.1500 | 1.1699 | 1.1380 | 1.1400 | 1.1400 | 62,344 |
Apr 10, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1570 | 1.1570 | 10,241 |
Apr 09, 2024 | 1.1760 | 1.1760 | 1.1500 | 1.1600 | 1.1600 | 24,650 |
Apr 08, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 25,592 |
Apr 05, 2024 | 1.1400 | 1.1625 | 1.0920 | 1.1625 | 1.1625 | 18,246 |
Apr 04, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 95,431 |
Apr 03, 2024 | 1.0900 | 1.1750 | 1.0900 | 1.1643 | 1.1643 | 78,553 |
Apr 02, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 28,025 |
Apr 01, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 35,501 |
Mar 28, 2024 | 0.9644 | 1.0200 | 0.9450 | 1.0200 | 1.0200 | 26,978 |
Mar 27, 2024 | 0.9820 | 0.9820 | 0.9300 | 0.9442 | 0.9442 | 67,056 |
Mar 26, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9814 | 0.9814 | 8,960 |
Mar 25, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
Mar 22, 2024 | 1.0400 | 1.0400 | 0.9890 | 0.9950 | 0.9950 | 26,437 |
Mar 21, 2024 | 1.0500 | 1.0600 | 1.0120 | 1.0340 | 1.0340 | 86,504 |
Mar 20, 2024 | 1.0440 | 1.0781 | 1.0080 | 1.0585 | 1.0585 | 92,828 |
Mar 19, 2024 | 1.0500 | 1.0500 | 0.9916 | 1.0128 | 1.0128 | 40,579 |
Mar 18, 2024 | 1.0700 | 1.0800 | 1.0580 | 1.0600 | 1.0600 | 21,496 |
Mar 15, 2024 | 0.9800 | 1.0500 | 0.9575 | 1.0500 | 1.0500 | 126,945 |
Mar 14, 2024 | 0.9700 | 0.9800 | 0.9460 | 0.9750 | 0.9750 | 4,960 |
Mar 13, 2024 | 0.9174 | 0.9659 | 0.9103 | 0.9659 | 0.9659 | 198,078 |
Mar 12, 2024 | 0.9005 | 0.9014 | 0.8964 | 0.9001 | 0.9001 | 2,460 |
Mar 11, 2024 | 0.9376 | 0.9376 | 0.9017 | 0.9244 | 0.9244 | 17,210 |
Mar 08, 2024 | 0.9543 | 0.9560 | 0.9467 | 0.9467 | 0.9467 | 1,161 |
Mar 07, 2024 | 0.9318 | 0.9761 | 0.9281 | 0.9761 | 0.9761 | 23,175 |
Mar 06, 2024 | 0.9253 | 0.9253 | 0.9250 | 0.9250 | 0.9250 | 5,943 |
Mar 05, 2024 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 1,730 |
Mar 04, 2024 | 0.9189 | 0.9250 | 0.9086 | 0.9086 | 0.9086 | 10,118 |
Mar 01, 2024 | 0.8800 | 0.9164 | 0.8800 | 0.9000 | 0.9000 | 18,926 |
Feb 29, 2024 | 0.8546 | 0.9100 | 0.8546 | 0.8945 | 0.8945 | 45,900 |
Feb 28, 2024 | 0.8488 | 0.8750 | 0.8461 | 0.8700 | 0.8700 | 25,313 |
Feb 27, 2024 | 0.8700 | 0.8700 | 0.8520 | 0.8520 | 0.8520 | 22,795 |
Feb 26, 2024 | 0.8700 | 0.8911 | 0.8600 | 0.8618 | 0.8618 | 47,529 |
Feb 23, 2024 | 0.8883 | 0.8883 | 0.8492 | 0.8619 | 0.8619 | 20,255 |
Feb 22, 2024 | 0.9307 | 0.9307 | 0.7344 | 0.8770 | 0.8770 | 108,081 |
Feb 21, 2024 | 1.0513 | 1.0700 | 0.8988 | 0.9399 | 0.9399 | 87,577 |
Feb 20, 2024 | 1.0500 | 1.0700 | 1.0350 | 1.0500 | 1.0500 | 14,424 |
Feb 16, 2024 | 1.0280 | 1.0700 | 1.0280 | 1.0528 | 1.0528 | 20,117 |
Feb 15, 2024 | 1.0600 | 1.0650 | 1.0200 | 1.0200 | 1.0200 | 18,027 |
Feb 14, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
Feb 13, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0730 | 1.0730 | 20,542 |
Feb 12, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 15,780 |
Feb 09, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0450 | 1.0450 | 13,979 |
Feb 08, 2024 | 1.0600 | 1.0600 | 1.0050 | 1.0300 | 1.0300 | 20,394 |
Feb 07, 2024 | 1.0900 | 1.0900 | 1.0270 | 1.0560 | 1.0560 | 33,897 |
Feb 06, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 31,085 |
Feb 05, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 15,972 |
Feb 02, 2024 | 1.1950 | 1.1950 | 1.1600 | 1.1650 | 1.1650 | 10,515 |
Feb 01, 2024 | 1.1973 | 1.2450 | 1.1900 | 1.2100 | 1.2100 | 32,770 |
Jan 31, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 143,510 |
Jan 30, 2024 | 1.0600 | 1.1785 | 1.0540 | 1.1785 | 1.1785 | 21,950 |
Jan 29, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0658 | 1.0658 | 42,610 |
Jan 26, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 24,231 |
Jan 25, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0380 | 1.0380 | 102,295 |
Jan 24, 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0515 | 1.0515 | 36,271 |
Jan 23, 2024 | 1.0715 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 82,912 |
Jan 22, 2024 | 1.1000 | 1.1115 | 1.0615 | 1.0700 | 1.0700 | 26,137 |
Jan 19, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 32,110 |
Jan 18, 2024 | 1.1280 | 1.1320 | 1.1200 | 1.1320 | 1.1320 | 4,553 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |