Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9170 | 0.9290 | 0.8810 | 0.9250 | 0.9250 | 808,960 |
Apr 25, 2024 | 0.9470 | 0.9470 | 0.8810 | 0.9150 | 0.9150 | 1,694,028 |
Apr 24, 2024 | 0.9830 | 0.9830 | 0.9050 | 0.9200 | 0.9200 | 2,734,872 |
Apr 23, 2024 | 0.9940 | 1.0100 | 0.9600 | 0.9840 | 0.9840 | 963,340 |
Apr 22, 2024 | 1.0200 | 1.0320 | 0.9800 | 0.9940 | 0.9940 | 786,608 |
Apr 19, 2024 | 1.0400 | 1.0440 | 1.0100 | 1.0180 | 1.0180 | 597,748 |
Apr 18, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 704,238 |
Apr 17, 2024 | 1.0700 | 1.0860 | 1.0320 | 1.0480 | 1.0480 | 699,932 |
Apr 16, 2024 | 1.0420 | 1.0760 | 1.0320 | 1.0560 | 1.0560 | 1,150,324 |
Apr 15, 2024 | 1.0860 | 1.0940 | 1.0460 | 1.0600 | 1.0600 | 870,408 |
Apr 12, 2024 | 1.0400 | 1.1100 | 1.0260 | 1.0800 | 1.0800 | 2,151,087 |
Apr 11, 2024 | 1.0200 | 1.0400 | 0.9820 | 1.0240 | 1.0240 | 1,104,544 |
Apr 10, 2024 | 0.9970 | 1.0380 | 0.9540 | 1.0200 | 1.0200 | 2,892,280 |
Apr 09, 2024 | 1.0420 | 1.1880 | 0.9560 | 0.9870 | 0.9870 | 8,123,674 |
Apr 08, 2024 | 1.0520 | 1.0780 | 1.0200 | 1.0400 | 1.0400 | 1,172,174 |
Apr 05, 2024 | 0.9780 | 1.0740 | 0.9700 | 1.0400 | 1.0400 | 3,110,533 |
Apr 04, 2024 | 0.9840 | 0.9890 | 0.9600 | 0.9780 | 0.9780 | 1,591,879 |
Apr 03, 2024 | 0.9440 | 0.9930 | 0.9350 | 0.9840 | 0.9840 | 1,845,224 |
Apr 02, 2024 | 0.9940 | 1.0240 | 0.9410 | 0.9430 | 0.9430 | 2,375,211 |
Mar 28, 2024 | 0.9740 | 1.0000 | 0.9590 | 0.9940 | 0.9940 | 700,077 |
Mar 27, 2024 | 0.9960 | 1.0020 | 0.9700 | 0.9720 | 0.9720 | 1,522,143 |
Mar 26, 2024 | 0.9900 | 1.0260 | 0.9820 | 0.9820 | 0.9820 | 1,205,807 |
Mar 25, 2024 | 1.0020 | 1.0180 | 0.9830 | 0.9870 | 0.9870 | 1,197,260 |
Mar 22, 2024 | 0.9750 | 1.0340 | 0.9600 | 1.0020 | 1.0020 | 1,376,463 |
Mar 21, 2024 | 0.9800 | 1.0040 | 0.9540 | 0.9750 | 0.9750 | 1,931,875 |
Mar 20, 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9890 | 0.9890 | 651,590 |
Mar 19, 2024 | 1.0300 | 1.0300 | 1.0020 | 1.0200 | 1.0200 | 486,451 |
Mar 18, 2024 | 1.0180 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 821,102 |
Mar 15, 2024 | 1.0840 | 1.0840 | 0.9890 | 1.0100 | 1.0100 | 4,300,816 |
Mar 14, 2024 | 1.0820 | 1.1240 | 1.0680 | 1.0840 | 1.0840 | 1,388,538 |
Mar 13, 2024 | 1.1560 | 1.1580 | 1.0900 | 1.1040 | 1.1040 | 2,058,482 |
Mar 12, 2024 | 1.0400 | 1.1720 | 1.0380 | 1.1560 | 1.1560 | 4,402,596 |
Mar 11, 2024 | 1.0700 | 1.1060 | 1.0360 | 1.0360 | 1.0360 | 1,713,785 |
Mar 08, 2024 | 1.1000 | 1.1000 | 1.0320 | 1.0620 | 1.0620 | 852,818 |
Mar 07, 2024 | 1.0000 | 1.1660 | 1.0000 | 1.0500 | 1.0500 | 4,219,384 |
Mar 06, 2024 | 1.0400 | 1.0500 | 1.0020 | 1.0100 | 1.0100 | 1,397,888 |
Mar 05, 2024 | 1.0560 | 1.0800 | 0.9840 | 1.0480 | 1.0480 | 1,860,247 |
Mar 04, 2024 | 1.1100 | 1.1100 | 1.0360 | 1.0560 | 1.0560 | 2,253,209 |
Mar 01, 2024 | 1.1100 | 1.1280 | 1.0720 | 1.1100 | 1.1100 | 900,397 |
Feb 29, 2024 | 1.1140 | 1.1320 | 1.0920 | 1.1100 | 1.1100 | 1,409,432 |
Feb 28, 2024 | 1.1040 | 1.1340 | 1.0880 | 1.1120 | 1.1120 | 971,297 |
Feb 27, 2024 | 1.1360 | 1.1380 | 1.0920 | 1.0920 | 1.0920 | 1,439,374 |
Feb 26, 2024 | 1.1080 | 1.1820 | 1.0820 | 1.1360 | 1.1360 | 1,929,844 |
Feb 23, 2024 | 1.1220 | 1.1220 | 1.0780 | 1.1080 | 1.1080 | 1,201,019 |
Feb 22, 2024 | 1.1140 | 1.1280 | 1.0600 | 1.1140 | 1.1140 | 1,468,690 |
Feb 21, 2024 | 1.1300 | 1.1980 | 1.0800 | 1.1140 | 1.1140 | 1,345,880 |
Feb 20, 2024 | 1.1660 | 1.2600 | 1.1200 | 1.1540 | 1.1540 | 2,896,292 |
Feb 19, 2024 | 1.0960 | 1.2000 | 1.0840 | 1.1660 | 1.1660 | 2,265,400 |
Feb 16, 2024 | 1.0860 | 1.1120 | 1.0500 | 1.0960 | 1.0960 | 1,931,097 |
Feb 15, 2024 | 1.0660 | 1.1700 | 1.0400 | 1.0860 | 1.0860 | 4,737,096 |
Feb 14, 2024 | 0.9570 | 1.0700 | 0.9330 | 1.0360 | 1.0360 | 3,721,384 |
Feb 13, 2024 | 0.9620 | 0.9880 | 0.9360 | 0.9410 | 0.9410 | 1,977,190 |
Feb 12, 2024 | 0.9410 | 1.0000 | 0.9280 | 0.9600 | 0.9600 | 4,246,180 |
Feb 09, 2024 | 1.0500 | 1.0820 | 0.9120 | 0.9450 | 0.9450 | 16,064,330 |
Feb 08, 2024 | 1.1060 | 1.2160 | 1.0000 | 1.0700 | 1.0700 | 5,625,509 |
Feb 07, 2024 | 1.1740 | 1.1940 | 1.0800 | 1.1060 | 1.1060 | 2,506,366 |
Feb 06, 2024 | 1.1700 | 1.1960 | 1.0880 | 1.1940 | 1.1940 | 3,923,165 |
Feb 05, 2024 | 1.2900 | 1.2960 | 1.1700 | 1.1700 | 1.1700 | 3,386,021 |
Feb 02, 2024 | 1.2520 | 1.3200 | 1.2260 | 1.2780 | 1.2780 | 6,351,958 |
Feb 01, 2024 | 1.2240 | 1.3000 | 1.2000 | 1.2380 | 1.2380 | 3,827,776 |
Jan 31, 2024 | 1.2880 | 1.3360 | 1.1880 | 1.2240 | 1.2240 | 5,376,736 |
Jan 30, 2024 | 1.3500 | 1.3920 | 1.1660 | 1.2860 | 1.2860 | 17,765,586 |
Jan 29, 2024 | 1.5300 | 1.5680 | 1.2200 | 1.3000 | 1.3000 | 32,370,849 |
Jan 26, 2024 | 1.1260 | 1.2440 | 1.1140 | 1.2140 | 1.2140 | 3,343,679 |
Jan 25, 2024 | 1.1700 | 1.1820 | 1.1300 | 1.1600 | 1.1600 | 1,659,288 |
Jan 24, 2024 | 1.1640 | 1.1900 | 1.1180 | 1.1700 | 1.1700 | 1,913,354 |
Jan 23, 2024 | 1.1460 | 1.1980 | 1.0880 | 1.1640 | 1.1640 | 2,377,295 |
Jan 22, 2024 | 1.1540 | 1.2260 | 1.0660 | 1.1520 | 1.1520 | 4,608,216 |
Jan 19, 2024 | 1.0360 | 1.1500 | 0.9210 | 1.1420 | 1.1420 | 10,755,499 |
Jan 18, 2024 | 1.1800 | 1.1800 | 1.0120 | 1.0160 | 1.0160 | 5,605,497 |
Jan 17, 2024 | 1.1980 | 1.2280 | 1.1160 | 1.1580 | 1.1580 | 5,173,421 |
Jan 16, 2024 | 1.2600 | 1.3440 | 1.1020 | 1.2480 | 1.2480 | 15,859,070 |
Jan 15, 2024 | 1.2660 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 5,133,720 |
Jan 12, 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1960 | 1.1960 | 14,442,306 |
Jan 11, 2024 | 0.9850 | 1.0560 | 0.9850 | 1.0500 | 1.0500 | 3,524,504 |
Jan 10, 2024 | 0.9820 | 1.0180 | 0.9570 | 0.9850 | 0.9850 | 5,236,073 |
Jan 09, 2024 | 0.8990 | 1.0660 | 0.8610 | 0.9450 | 0.9450 | 17,486,947 |
Jan 08, 2024 | 0.8160 | 0.9590 | 0.7820 | 0.9050 | 0.9050 | 6,279,329 |
Jan 05, 2024 | 0.9660 | 0.9880 | 0.7900 | 0.8100 | 0.8100 | 10,566,325 |
Jan 04, 2024 | 0.7000 | 0.9600 | 0.6890 | 0.9550 | 0.9550 | 17,791,283 |
Jan 03, 2024 | 0.6890 | 0.7110 | 0.6700 | 0.6820 | 0.6820 | 892,182 |
Jan 02, 2024 | 0.6890 | 0.6900 | 0.6610 | 0.6890 | 0.6890 | 733,182 |
Dec 29, 2023 | 0.6700 | 0.6970 | 0.6700 | 0.6890 | 0.6890 | 1,124,309 |
Dec 28, 2023 | 0.6990 | 0.7000 | 0.6670 | 0.6990 | 0.6990 | 1,567,995 |
Dec 27, 2023 | 0.7120 | 0.7250 | 0.6700 | 0.6990 | 0.6990 | 3,943,210 |
Dec 22, 2023 | 0.7200 | 0.7480 | 0.7050 | 0.7120 | 0.7120 | 2,651,532 |
Dec 21, 2023 | 0.6140 | 0.7470 | 0.6140 | 0.7200 | 0.7200 | 4,024,037 |
Dec 20, 2023 | 0.6190 | 0.6380 | 0.6130 | 0.6270 | 0.6270 | 575,220 |
Dec 19, 2023 | 0.6400 | 0.6400 | 0.6170 | 0.6200 | 0.6200 | 796,300 |
Dec 18, 2023 | 0.6250 | 0.6520 | 0.6180 | 0.6290 | 0.6290 | 679,337 |
Dec 15, 2023 | 0.6460 | 0.6560 | 0.6150 | 0.6250 | 0.6250 | 2,683,566 |
Dec 14, 2023 | 0.6700 | 0.6980 | 0.6240 | 0.6460 | 0.6460 | 2,900,493 |
Dec 13, 2023 | 0.5930 | 0.6860 | 0.5850 | 0.6600 | 0.6600 | 3,991,893 |
Dec 12, 2023 | 0.6490 | 0.6490 | 0.5630 | 0.5930 | 0.5930 | 3,862,613 |
Dec 11, 2023 | 0.7400 | 0.7800 | 0.6250 | 0.6500 | 0.6500 | 8,497,105 |
Dec 08, 2023 | 0.7500 | 0.8000 | 0.7120 | 0.7360 | 0.7360 | 8,800,564 |
Dec 07, 2023 | 0.6660 | 0.7700 | 0.6400 | 0.7500 | 0.7500 | 12,458,983 |
Dec 06, 2023 | 0.5440 | 0.6700 | 0.5440 | 0.6370 | 0.6370 | 10,574,519 |
Dec 05, 2023 | 0.5060 | 0.5400 | 0.4905 | 0.5400 | 0.5400 | 1,923,827 |
Dec 04, 2023 | 0.4890 | 0.5300 | 0.4660 | 0.5000 | 0.5000 | 3,062,326 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |