Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.8300 | 1.8500 | 1.7000 | 1.7600 | 1.7600 | 5,106,000 |
May 07, 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 3,917,500 |
May 06, 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 2,972,000 |
May 03, 2024 | 1.7500 | 1.8700 | 1.7200 | 1.8100 | 1.8100 | 4,706,900 |
May 02, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 6,888,900 |
May 01, 2024 | 1.6800 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 3,915,600 |
Apr 30, 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 4,230,000 |
Apr 29, 2024 | 1.5900 | 1.7000 | 1.5900 | 1.6400 | 1.6400 | 4,957,100 |
Apr 26, 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 4,686,200 |
Apr 25, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 4,568,500 |
Apr 24, 2024 | 1.6700 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 6,378,400 |
Apr 23, 2024 | 1.5400 | 1.7000 | 1.5300 | 1.7000 | 1.7000 | 6,552,900 |
Apr 22, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 5,517,500 |
Apr 19, 2024 | 1.4400 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 3,172,600 |
Apr 18, 2024 | 1.4500 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 5,058,400 |
Apr 17, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 2,089,900 |
Apr 16, 2024 | 1.5100 | 1.5400 | 1.4000 | 1.4600 | 1.4600 | 5,398,000 |
Apr 15, 2024 | 1.4700 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 6,880,500 |
Apr 12, 2024 | 1.4000 | 1.5000 | 1.2900 | 1.4700 | 1.4700 | 5,103,000 |
Apr 11, 2024 | 1.5200 | 1.6000 | 1.3700 | 1.4200 | 1.4200 | 42,854,300 |
Apr 10, 2024 | 1.5300 | 1.5900 | 1.4800 | 1.5200 | 1.5200 | 3,264,500 |
Apr 09, 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 2,627,900 |
Apr 08, 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 1,612,800 |
Apr 05, 2024 | 1.4500 | 1.6000 | 1.4100 | 1.4800 | 1.4800 | 4,538,100 |
Apr 04, 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 3,414,900 |
Apr 03, 2024 | 1.4300 | 1.5300 | 1.4000 | 1.4400 | 1.4400 | 5,588,200 |
Apr 02, 2024 | 1.2800 | 1.4700 | 1.2500 | 1.4600 | 1.4600 | 7,308,500 |
Apr 01, 2024 | 1.2500 | 1.2800 | 1.1500 | 1.2800 | 1.2800 | 4,482,800 |
Mar 28, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 3,014,600 |
Mar 27, 2024 | 1.2500 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 1,808,400 |
Mar 26, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,988,400 |
Mar 25, 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,799,500 |
Mar 22, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 2,330,300 |
Mar 21, 2024 | 1.2200 | 1.3600 | 1.1900 | 1.3400 | 1.3400 | 7,150,700 |
Mar 20, 2024 | 1.1800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 2,546,600 |
Mar 19, 2024 | 1.1500 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 10,699,900 |
Mar 18, 2024 | 1.0900 | 1.1100 | 0.9700 | 0.9700 | 0.9700 | 2,069,800 |
Mar 15, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 14,261,500 |
Mar 14, 2024 | 1.1400 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 1,585,300 |
Mar 13, 2024 | 1.1500 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 2,817,300 |
Mar 12, 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 2,019,100 |
Mar 11, 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 4,079,400 |
Mar 08, 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 4,882,400 |
Mar 07, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,748,500 |
Mar 06, 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 1,725,300 |
Mar 05, 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0200 | 1.0200 | 2,871,900 |
Mar 04, 2024 | 0.9800 | 1.0600 | 0.9400 | 1.0600 | 1.0600 | 10,936,300 |
Mar 01, 2024 | 0.8900 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 1,755,000 |
Feb 29, 2024 | 0.9000 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 2,171,700 |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 1,506,000 |
Feb 27, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 856,000 |
Feb 26, 2024 | 0.9600 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 1,212,800 |
Feb 23, 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 1,146,300 |
Feb 22, 2024 | 0.9300 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 1,603,500 |
Feb 21, 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 1,498,200 |
Feb 20, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 1,575,900 |
Feb 16, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 1,116,000 |
Feb 15, 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 686,800 |
Feb 14, 2024 | 0.8200 | 0.8500 | 0.7200 | 0.8500 | 0.8500 | 1,496,500 |
Feb 13, 2024 | 0.8200 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 1,634,500 |
Feb 12, 2024 | 0.9400 | 0.9500 | 0.8100 | 0.8300 | 0.8300 | 1,690,100 |
Feb 09, 2024 | 0.8700 | 0.9200 | 0.7800 | 0.9000 | 0.9000 | 2,347,000 |
Feb 08, 2024 | 0.8800 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 2,038,200 |
Feb 07, 2024 | 0.8700 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 11,823,000 |
Feb 06, 2024 | 0.8500 | 0.8800 | 0.7700 | 0.8700 | 0.8700 | 1,668,400 |
Feb 05, 2024 | 0.8500 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 1,533,200 |
Feb 02, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 2,315,000 |
Feb 01, 2024 | 0.8000 | 0.8100 | 0.7300 | 0.8100 | 0.8100 | 3,066,200 |
Jan 31, 2024 | 0.7700 | 0.8500 | 0.7400 | 0.8100 | 0.8100 | 6,130,600 |
Jan 30, 2024 | 0.6700 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 3,702,000 |
Jan 29, 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 3,716,500 |
Jan 26, 2024 | 0.5300 | 0.6800 | 0.5200 | 0.6300 | 0.6300 | 3,310,600 |
Jan 25, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 901,000 |
Jan 24, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 644,800 |
Jan 23, 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 723,300 |
Jan 22, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 875,900 |
Jan 19, 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4800 | 0.4800 | 2,076,700 |
Jan 18, 2024 | 0.4000 | 0.5700 | 0.3800 | 0.5500 | 0.5500 | 7,316,700 |
Jan 17, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 860,700 |
Jan 16, 2024 | 0.5800 | 0.5900 | 0.4000 | 0.4500 | 0.4500 | 2,894,100 |
Jan 12, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 313,900 |
Jan 11, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 542,500 |
Jan 10, 2024 | 0.6500 | 0.6800 | 0.5700 | 0.6000 | 0.6000 | 1,723,000 |
Jan 09, 2024 | 0.6500 | 0.6700 | 0.5900 | 0.6400 | 0.6400 | 2,391,300 |
Jan 08, 2024 | 0.6300 | 0.6700 | 0.5500 | 0.5900 | 0.5900 | 3,663,400 |
Jan 05, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6200 | 0.6200 | 5,300,100 |
Jan 04, 2024 | 0.4100 | 0.5700 | 0.4000 | 0.5700 | 0.5700 | 6,728,700 |
Jan 03, 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 1,300,600 |
Jan 02, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 836,300 |
Dec 29, 2023 | 0.4800 | 0.4800 | 0.3900 | 0.4000 | 0.4000 | 3,106,900 |
Dec 28, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 2,285,200 |
Dec 27, 2023 | 0.4800 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 1,179,900 |
Dec 26, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 1,170,100 |
Dec 22, 2023 | 0.3400 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 937,300 |
Dec 21, 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 487,300 |
Dec 20, 2023 | 0.3600 | 0.3800 | 0.3200 | 0.3400 | 0.3400 | 1,088,700 |
Dec 19, 2023 | 0.2600 | 0.3500 | 0.2600 | 0.3400 | 0.3400 | 2,608,100 |
Dec 18, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 384,000 |
Dec 15, 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 529,500 |
Dec 14, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 377,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |