Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.3900 | 1.4600 | 1.3290 | 1.3500 | 1.3500 | 414,900 |
Jun 13, 2024 | 1.4300 | 1.4900 | 1.3530 | 1.4300 | 1.4300 | 557,400 |
Jun 12, 2024 | 1.4400 | 1.5300 | 1.3500 | 1.5000 | 1.5000 | 2,600,000 |
Jun 11, 2024 | 1.5800 | 1.6600 | 1.3800 | 1.4000 | 1.4000 | 691,700 |
Jun 10, 2024 | 1.4600 | 1.7820 | 1.4600 | 1.6500 | 1.6500 | 1,747,600 |
Jun 07, 2024 | 1.7200 | 1.8000 | 1.3810 | 1.5600 | 1.5600 | 2,697,900 |
Jun 06, 2024 | 2.2600 | 2.4600 | 1.9500 | 1.9700 | 1.9700 | 8,609,700 |
Jun 05, 2024 | 3.7100 | 4.6000 | 2.0600 | 3.7200 | 3.7200 | 89,575,500 |
Jun 04, 2024 | 0.4540 | 0.4870 | 0.4500 | 0.4700 | 0.4700 | 12,370,800 |
Jun 03, 2024 | 0.4800 | 0.4890 | 0.4370 | 0.4680 | 0.4680 | 67,500 |
May 31, 2024 | 0.4510 | 0.4820 | 0.4360 | 0.4360 | 0.4360 | 46,700 |
May 30, 2024 | 0.4700 | 0.4840 | 0.4300 | 0.4840 | 0.4840 | 82,400 |
May 29, 2024 | 0.4340 | 0.4950 | 0.4190 | 0.4800 | 0.4800 | 201,800 |
May 28, 2024 | 0.5000 | 0.5400 | 0.4410 | 0.4880 | 0.4880 | 176,800 |
May 24, 2024 | 0.5260 | 0.5450 | 0.3600 | 0.5450 | 0.5450 | 928,600 |
May 23, 2024 | 0.7200 | 0.7890 | 0.5330 | 0.5450 | 0.5450 | 13,233,100 |
May 22, 2024 | 0.5200 | 0.5470 | 0.5200 | 0.5200 | 0.5200 | 11,500 |
May 21, 2024 | 0.5300 | 0.5750 | 0.5100 | 0.5300 | 0.5300 | 48,700 |
May 20, 2024 | 0.5000 | 0.5590 | 0.5000 | 0.5130 | 0.5130 | 14,300 |
May 17, 2024 | 0.5310 | 0.5400 | 0.5000 | 0.5210 | 0.5210 | 25,900 |
May 16, 2024 | 0.5400 | 0.5700 | 0.5110 | 0.5110 | 0.5110 | 18,200 |
May 15, 2024 | 0.5190 | 0.5500 | 0.5010 | 0.5460 | 0.5460 | 63,900 |
May 14, 2024 | 0.5000 | 0.5670 | 0.5000 | 0.5510 | 0.5510 | 75,600 |
May 13, 2024 | 0.5460 | 0.5800 | 0.4550 | 0.5400 | 0.5400 | 119,200 |
May 10, 2024 | 0.5980 | 0.6000 | 0.5350 | 0.5630 | 0.5630 | 115,700 |
May 09, 2024 | 0.5880 | 0.6280 | 0.5300 | 0.5700 | 0.5700 | 99,400 |
May 08, 2024 | 0.5850 | 0.6240 | 0.5770 | 0.5800 | 0.5800 | 72,100 |
May 07, 2024 | 0.5940 | 0.6270 | 0.5800 | 0.5960 | 0.5960 | 39,200 |
May 06, 2024 | 0.6700 | 0.6700 | 0.5860 | 0.6120 | 0.6120 | 217,300 |
May 03, 2024 | 0.5800 | 0.6800 | 0.5700 | 0.6290 | 0.6290 | 215,300 |
May 02, 2024 | 0.7860 | 0.8300 | 0.5600 | 0.6000 | 0.6000 | 3,851,300 |
May 01, 2024 | 0.7600 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 1,400 |
Apr 30, 2024 | 0.7500 | 0.7800 | 0.6900 | 0.7800 | 0.7800 | 4,200 |
Apr 29, 2024 | 0.7510 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 4,600 |
Apr 26, 2024 | 0.7510 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 9,600 |
Apr 25, 2024 | 0.7410 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 1,900 |
Apr 24, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7960 | 0.7960 | 2,500 |
Apr 23, 2024 | 0.7400 | 0.8300 | 0.7400 | 0.7750 | 0.7750 | 2,400 |
Apr 22, 2024 | 0.7610 | 0.8290 | 0.7150 | 0.7300 | 0.7300 | 7,500 |
Apr 19, 2024 | 0.7100 | 0.8300 | 0.7100 | 0.8040 | 0.8040 | 18,400 |
Apr 18, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 3,600 |
Apr 17, 2024 | 0.6750 | 0.6800 | 0.6520 | 0.6710 | 0.6710 | 23,300 |
Apr 16, 2024 | 0.7000 | 0.7500 | 0.6200 | 0.6790 | 0.6790 | 17,800 |
Apr 15, 2024 | 0.8350 | 0.8600 | 0.6600 | 0.7260 | 0.7260 | 42,100 |
Apr 12, 2024 | 0.9000 | 0.9450 | 0.8300 | 0.8570 | 0.8570 | 20,500 |
Apr 11, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 14,400 |
Apr 10, 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | 6,200 |
Apr 09, 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 7,100 |
Apr 08, 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 24,100 |
Apr 05, 2024 | 1.0010 | 1.0200 | 0.9150 | 1.0000 | 1.0000 | 9,600 |
Apr 04, 2024 | 1.0000 | 1.0400 | 0.9850 | 1.0200 | 1.0200 | 14,400 |
Apr 03, 2024 | 1.0000 | 1.0500 | 0.9670 | 0.9700 | 0.9700 | 59,700 |
Apr 02, 2024 | 1.0400 | 1.0500 | 0.9840 | 0.9840 | 0.9840 | 12,400 |
Apr 01, 2024 | 1.1060 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 10,000 |
Mar 28, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,700 |
Mar 27, 2024 | 1.0100 | 1.0310 | 0.9510 | 1.0310 | 1.0310 | 4,800 |
Mar 26, 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 8,900 |
Mar 25, 2024 | 1.0400 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 7,600 |
Mar 22, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,000 |
Mar 21, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0350 | 1.0350 | 5,900 |
Mar 20, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 7,500 |
Mar 19, 2024 | 0.9900 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 2,000 |
Mar 18, 2024 | 1.0200 | 1.1100 | 0.9670 | 0.9900 | 0.9900 | 13,800 |
Mar 15, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 5,800 |
Mar 14, 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0890 | 1.0890 | 7,200 |
Mar 13, 2024 | 1.1040 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 18,700 |
Mar 12, 2024 | 1.0670 | 1.1160 | 1.0600 | 1.0900 | 1.0900 | 14,800 |
Mar 11, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 9,000 |
Mar 08, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 5,700 |
Mar 07, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,800 |
Mar 06, 2024 | 1.0550 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 34,900 |
Mar 05, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,800 |
Mar 04, 2024 | 1.1150 | 1.1150 | 1.0000 | 1.0700 | 1.0700 | 33,600 |
Mar 01, 2024 | 1.1100 | 1.1440 | 1.1000 | 1.1000 | 1.1000 | 16,500 |
Feb 29, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 46,400 |
Feb 28, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 13,100 |
Feb 27, 2024 | 1.2100 | 1.2100 | 1.1030 | 1.1590 | 1.1590 | 11,600 |
Feb 26, 2024 | 1.1800 | 1.1800 | 1.1490 | 1.1800 | 1.1800 | 14,200 |
Feb 23, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 2,300 |
Feb 22, 2024 | 1.1200 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 3,300 |
Feb 21, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 6,700 |
Feb 20, 2024 | 1.1000 | 1.1730 | 1.1000 | 1.1200 | 1.1200 | 3,500 |
Feb 16, 2024 | 1.1400 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 16,100 |
Feb 15, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1170 | 1.1170 | 28,100 |
Feb 14, 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1800 | 1.1800 | 47,700 |
Feb 13, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,300 |
Feb 12, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 8,400 |
Feb 09, 2024 | 1.1430 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 11,800 |
Feb 08, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 7,400 |
Feb 07, 2024 | 1.1300 | 1.1700 | 1.1220 | 1.1300 | 1.1300 | 8,000 |
Feb 06, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1340 | 1.1340 | 13,600 |
Feb 05, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 3,800 |
Feb 02, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
Feb 01, 2024 | 1.1700 | 1.2100 | 1.1220 | 1.1300 | 1.1300 | 45,300 |
Jan 31, 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 105,900 |
Jan 30, 2024 | 1.1200 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 46,800 |
Jan 29, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 2,400 |
Jan 26, 2024 | 1.1400 | 1.1700 | 1.1010 | 1.1200 | 1.1200 | 14,200 |
Jan 25, 2024 | 1.1750 | 1.3000 | 1.0900 | 1.0900 | 1.0900 | 63,400 |
Jan 24, 2024 | 1.1700 | 1.2150 | 1.1600 | 1.2100 | 1.2100 | 11,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |