Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 1,155,600 |
Apr 22, 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4200 | 1.4200 | 1,020,500 |
Apr 19, 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 1,172,000 |
Apr 18, 2024 | 1.3100 | 1.4800 | 1.2400 | 1.4200 | 1.4200 | 2,324,400 |
Apr 17, 2024 | 1.5400 | 1.6200 | 1.3500 | 1.3500 | 1.3500 | 4,115,500 |
Apr 16, 2024 | 1.6700 | 1.6900 | 1.5300 | 1.5400 | 1.5400 | 1,719,100 |
Apr 15, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 1,606,400 |
Apr 12, 2024 | 1.8300 | 1.8300 | 1.6000 | 1.6600 | 1.6600 | 2,007,200 |
Apr 11, 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 1,007,900 |
Apr 10, 2024 | 1.7900 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 1,642,400 |
Apr 09, 2024 | 1.7600 | 1.9700 | 1.7000 | 1.8400 | 1.8400 | 3,863,700 |
Apr 08, 2024 | 1.8500 | 1.9100 | 1.6300 | 1.7500 | 1.7500 | 4,052,500 |
Apr 05, 2024 | 2.1700 | 2.3100 | 1.6000 | 1.8700 | 1.8700 | 10,558,600 |
Apr 04, 2024 | 2.0400 | 2.2700 | 2.0300 | 2.1000 | 2.1000 | 4,025,000 |
Apr 03, 2024 | 1.8400 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 2,384,000 |
Apr 02, 2024 | 2.0000 | 2.0400 | 1.8200 | 1.8400 | 1.8400 | 3,559,300 |
Apr 01, 2024 | 1.8400 | 2.1100 | 1.7800 | 2.0000 | 2.0000 | 3,428,900 |
Mar 28, 2024 | 1.8500 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 1,890,400 |
Mar 27, 2024 | 1.8200 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 2,548,800 |
Mar 26, 2024 | 1.9200 | 1.9400 | 1.7200 | 1.8000 | 1.8000 | 3,789,900 |
Mar 25, 2024 | 1.6500 | 1.8900 | 1.6100 | 1.8900 | 1.8900 | 3,230,500 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 1,867,500 |
Mar 21, 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 2,556,100 |
Mar 20, 2024 | 1.6200 | 1.7300 | 1.5300 | 1.6300 | 1.6300 | 6,819,200 |
Mar 19, 2024 | 1.3100 | 1.5700 | 1.2900 | 1.5500 | 1.5500 | 4,693,100 |
Mar 18, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 817,900 |
Mar 15, 2024 | 1.1700 | 1.3000 | 1.1500 | 1.2900 | 1.2900 | 1,202,000 |
Mar 14, 2024 | 1.2600 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 777,800 |
Mar 13, 2024 | 1.3200 | 1.3200 | 1.1200 | 1.2600 | 1.2600 | 1,507,200 |
Mar 12, 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 2,328,800 |
Mar 11, 2024 | 1.1200 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 1,490,400 |
Mar 08, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,139,600 |
Mar 07, 2024 | 1.1900 | 1.2500 | 1.0800 | 1.1000 | 1.1000 | 1,665,200 |
Mar 06, 2024 | 1.0400 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 2,918,200 |
Mar 05, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 305,000 |
Mar 04, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 512,200 |
Mar 01, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 336,300 |
Feb 29, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 411,600 |
Feb 28, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 480,700 |
Feb 27, 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 507,400 |
Feb 26, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 309,300 |
Feb 23, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 500,800 |
Feb 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 523,900 |
Feb 21, 2024 | 1.0000 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 369,400 |
Feb 20, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 490,200 |
Feb 16, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 317,800 |
Feb 15, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 507,100 |
Feb 14, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 578,600 |
Feb 13, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 546,200 |
Feb 12, 2024 | 0.9600 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 876,700 |
Feb 09, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 228,700 |
Feb 08, 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 410,700 |
Feb 07, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 760,700 |
Feb 06, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 250,400 |
Feb 05, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 229,600 |
Feb 02, 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 384,300 |
Feb 01, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 382,700 |
Jan 31, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 242,000 |
Jan 30, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 259,600 |
Jan 29, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 444,700 |
Jan 26, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 159,200 |
Jan 25, 2024 | 0.8100 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 397,100 |
Jan 24, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 282,000 |
Jan 23, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 296,600 |
Jan 22, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 331,100 |
Jan 19, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 357,500 |
Jan 18, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 269,400 |
Jan 17, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 343,800 |
Jan 16, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 477,800 |
Jan 12, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 301,400 |
Jan 11, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 213,100 |
Jan 10, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 286,900 |
Jan 09, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 474,100 |
Jan 08, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 460,400 |
Jan 05, 2024 | 0.9100 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 539,100 |
Jan 04, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 327,200 |
Jan 03, 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 309,200 |
Jan 02, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 948,500 |
Dec 29, 2023 | 1.0500 | 1.0500 | 0.8700 | 0.8800 | 0.8800 | 1,581,800 |
Dec 28, 2023 | 0.9500 | 1.1000 | 0.9500 | 0.9800 | 0.9800 | 2,598,200 |
Dec 27, 2023 | 0.8300 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 798,300 |
Dec 26, 2023 | 0.7700 | 0.8500 | 0.7700 | 0.8400 | 0.8400 | 743,900 |
Dec 22, 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 520,300 |
Dec 21, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 246,700 |
Dec 20, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 243,600 |
Dec 19, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 278,400 |
Dec 18, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 215,700 |
Dec 15, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 211,100 |
Dec 14, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 277,900 |
Dec 13, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 242,800 |
Dec 12, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 214,000 |
Dec 11, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 169,500 |
Dec 08, 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 190,700 |
Dec 07, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 175,000 |
Dec 06, 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 186,300 |
Dec 05, 2023 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 253,700 |
Dec 04, 2023 | 0.7600 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 418,300 |
Dec 01, 2023 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 244,600 |
Nov 30, 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 194,900 |
Nov 29, 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 290,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |