Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 1.2700 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 22,200 |
Oct 03, 2024 | 1.3600 | 1.4050 | 1.2500 | 1.2900 | 1.2900 | 59,700 |
Oct 02, 2024 | 1.1100 | 1.4000 | 1.0200 | 1.3300 | 1.3300 | 124,500 |
Oct 01, 2024 | 1.8500 | 1.9100 | 0.9000 | 1.0700 | 1.0700 | 672,100 |
Sept 30, 2024 | 1.3000 | 1.7700 | 1.2200 | 1.6300 | 1.6300 | 148,900 |
Sept 27, 2024 | 0.9500 | 1.2600 | 0.9500 | 1.0500 | 1.0500 | 124,800 |
Sept 26, 2024 | 1.0800 | 1.0800 | 0.9100 | 0.9800 | 0.9800 | 39,000 |
Sept 25, 2024 | 0.9200 | 1.1000 | 0.9100 | 1.0200 | 1.0200 | 43,400 |
Sept 24, 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 21,100 |
Sept 23, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 39,100 |
Sept 20, 2024 | 0.8100 | 0.9200 | 0.7000 | 0.8800 | 0.8800 | 175,600 |
Sept 19, 2024 | 0.7000 | 0.9400 | 0.6700 | 0.8400 | 0.8400 | 111,900 |
Sept 18, 2024 | 0.7200 | 0.7400 | 0.6700 | 0.7100 | 0.7100 | 36,900 |
Sept 17, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 81,400 |
Sept 16, 2024 | 0.7600 | 0.7600 | 0.6500 | 0.6800 | 0.6800 | 85,900 |
Sept 13, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 42,700 |
Sept 12, 2024 | 0.8600 | 0.9000 | 0.7800 | 0.8400 | 0.8400 | 153,800 |
Sept 11, 2024 | 2.4600 | 2.5300 | 0.8700 | 0.8700 | 0.8700 | 265,300 |
Sept 10, 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 13,100 |
Sept 09, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 16,700 |
Sept 06, 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
Sept 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Sept 04, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 2,100 |
Sept 03, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 3,900 |
Aug 30, 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0450 | 1.0450 | 7,100 |
Aug 29, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 6,300 |
Aug 28, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 2,900 |
Aug 27, 2024 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 5,300 |
Aug 26, 2024 | 1.2000 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 20,100 |
Aug 23, 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 17,200 |
Aug 22, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 22,800 |
Aug 21, 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9900 | 0.9900 | 7,300 |
Aug 20, 2024 | 0.8400 | 1.0000 | 0.8200 | 0.9600 | 0.9600 | 23,000 |
Aug 19, 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 10,500 |
Aug 16, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Aug 15, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,000 |
Aug 14, 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 2,500 |
Aug 13, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 2,000 |
Aug 12, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 5,000 |
Aug 09, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 1,500 |
Aug 08, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 2,500 |
Aug 07, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,500 |
Aug 06, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 2,700 |
Aug 02, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 2,000 |
Aug 01, 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 7,300 |
Jul 31, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 1,800 |
Jul 30, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
Jul 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jul 26, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,600 |
Jul 25, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 3,800 |
Jul 24, 2024 | 0.9200 | 1.0500 | 0.8400 | 1.0500 | 1.0500 | 18,800 |
Jul 23, 2024 | 0.9400 | 0.9700 | 0.8900 | 0.9700 | 0.9700 | 7,200 |
Jul 22, 2024 | 1.0400 | 1.0400 | 0.8600 | 0.9300 | 0.9300 | 143,700 |
Jul 19, 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 11,000 |
Jul 18, 2024 | 1.2300 | 1.2300 | 0.9900 | 1.0500 | 1.0500 | 145,600 |
Jul 17, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,700 |
Jul 16, 2024 | 1.3100 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 6,800 |
Jul 15, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 600 |
Jul 12, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 2,800 |
Jul 11, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 10,400 |
Jul 10, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 5,300 |
Jul 09, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 14,500 |
Jul 08, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 3,300 |
Jul 05, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,900 |
Jul 04, 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 3,300 |
Jul 03, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,800 |
Jul 02, 2024 | 1.5300 | 1.5300 | 1.2900 | 1.3600 | 1.3600 | 8,900 |
Jun 28, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5250 | 1.5250 | 1,900 |
Jun 27, 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 12,700 |
Jun 26, 2024 | 1.3000 | 1.5300 | 1.3000 | 1.5300 | 1.5300 | 13,700 |
Jun 25, 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
Jun 24, 2024 | 1.7000 | 1.7100 | 1.3700 | 1.5200 | 1.5200 | 25,500 |
Jun 21, 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 5,400 |
Jun 20, 2024 | 1.9000 | 1.9000 | 1.7100 | 1.7600 | 1.7600 | 12,100 |
Jun 19, 2024 | 1.8500 | 2.0700 | 1.8500 | 2.0000 | 2.0000 | 1,200 |
Jun 18, 2024 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 2,800 |
Jun 17, 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 600 |
Jun 14, 2024 | 1.7200 | 1.8900 | 1.7200 | 1.8900 | 1.8900 | 1,000 |
Jun 13, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 2,700 |
Jun 12, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 6,400 |
Jun 11, 2024 | 1.8400 | 1.8700 | 1.7100 | 1.7900 | 1.7900 | 11,600 |
Jun 10, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Jun 07, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 5,600 |
Jun 06, 2024 | 2.0900 | 2.1000 | 1.8700 | 1.9100 | 1.9100 | 17,000 |
Jun 05, 2024 | 1.9200 | 2.1000 | 1.8900 | 2.0100 | 2.0100 | 12,900 |
Jun 04, 2024 | 2.2000 | 2.2000 | 1.8800 | 1.9200 | 1.9200 | 4,100 |
Jun 03, 2024 | 2.3200 | 2.3400 | 2.0900 | 2.0900 | 2.0900 | 2,900 |
May 31, 2024 | 2.1800 | 2.3700 | 2.1800 | 2.2900 | 2.2900 | 16,000 |
May 30, 2024 | 2.0400 | 2.2200 | 1.9000 | 2.1400 | 2.1400 | 19,900 |
May 29, 2024 | 1.8700 | 2.1000 | 1.8700 | 2.0400 | 2.0400 | 2,900 |
May 28, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 1,700 |
May 27, 2024 | 1.9100 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 1,800 |
May 24, 2024 | 2.0500 | 2.0500 | 1.7700 | 1.9700 | 1.9700 | 36,700 |
May 23, 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 23,400 |
May 22, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 7,700 |
May 21, 2024 | 2.2000 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 14,500 |
May 17, 2024 | 2.0500 | 2.0500 | 1.8000 | 1.8700 | 1.8700 | 10,900 |
May 16, 2024 | 2.3200 | 2.3200 | 1.8000 | 1.9600 | 1.9600 | 70,300 |
May 15, 2024 | 2.8400 | 2.8400 | 2.2200 | 2.3000 | 2.3000 | 35,400 |
May 14, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |