Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 90,000 |
Jun 03, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6990 | 0.6990 | 63,000 |
May 31, 2024 | 0.7010 | 0.7010 | 0.6850 | 0.6930 | 0.6930 | 100,200 |
May 30, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6870 | 0.6870 | 56,500 |
May 29, 2024 | 0.6900 | 0.7000 | 0.6720 | 0.7000 | 0.7000 | 106,400 |
May 28, 2024 | 0.6970 | 0.7100 | 0.6830 | 0.7000 | 0.7000 | 90,300 |
May 24, 2024 | 0.6940 | 0.7100 | 0.6720 | 0.6860 | 0.6860 | 82,200 |
May 23, 2024 | 0.7150 | 0.7300 | 0.6830 | 0.7000 | 0.7000 | 192,000 |
May 22, 2024 | 0.7190 | 0.7600 | 0.7000 | 0.7150 | 0.7150 | 313,800 |
May 21, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 270,900 |
May 20, 2024 | 0.7340 | 0.7350 | 0.6720 | 0.6900 | 0.6900 | 272,500 |
May 17, 2024 | 0.8200 | 0.8400 | 0.6900 | 0.7300 | 0.7300 | 652,900 |
May 16, 2024 | 0.8730 | 0.8900 | 0.8120 | 0.8390 | 0.8390 | 188,200 |
May 15, 2024 | 0.7960 | 0.9000 | 0.7800 | 0.8470 | 0.8470 | 470,800 |
May 14, 2024 | 0.8700 | 0.8940 | 0.7910 | 0.8140 | 0.8140 | 750,600 |
May 13, 2024 | 0.9750 | 1.0500 | 0.8340 | 0.8950 | 0.8950 | 5,237,700 |
May 10, 2024 | 0.7420 | 1.1200 | 0.7300 | 0.9050 | 0.9050 | 10,120,100 |
May 09, 2024 | 0.7200 | 0.7500 | 0.6930 | 0.7280 | 0.7280 | 105,000 |
May 08, 2024 | 0.7350 | 0.7500 | 0.6900 | 0.7340 | 0.7340 | 110,300 |
May 07, 2024 | 0.7500 | 0.7800 | 0.7010 | 0.7210 | 0.7210 | 137,400 |
May 06, 2024 | 0.7900 | 0.8050 | 0.7300 | 0.7320 | 0.7320 | 273,600 |
May 03, 2024 | 0.7000 | 0.8100 | 0.6960 | 0.7670 | 0.7670 | 607,700 |
May 02, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 64,500 |
May 01, 2024 | 0.6900 | 0.7000 | 0.6650 | 0.6980 | 0.6980 | 144,900 |
Apr 30, 2024 | 0.7000 | 0.7100 | 0.6210 | 0.6850 | 0.6850 | 331,700 |
Apr 29, 2024 | 0.6900 | 0.7310 | 0.6800 | 0.7000 | 0.7000 | 544,400 |
Apr 26, 2024 | 0.7300 | 0.7400 | 0.6500 | 0.6900 | 0.6900 | 449,800 |
Apr 25, 2024 | 0.7500 | 0.7650 | 0.7110 | 0.7220 | 0.7220 | 306,400 |
Apr 24, 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 117,600 |
Apr 23, 2024 | 0.8000 | 0.8200 | 0.7340 | 0.7520 | 0.7520 | 259,600 |
Apr 22, 2024 | 0.8700 | 0.9100 | 0.7480 | 0.7490 | 0.7490 | 910,800 |
Apr 19, 2024 | 1.0400 | 1.0450 | 0.8500 | 0.8700 | 0.8700 | 695,300 |
Apr 18, 2024 | 1.0100 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 86,500 |
Apr 17, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 71,700 |
Apr 16, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 114,300 |
Apr 15, 2024 | 1.1100 | 1.1300 | 0.9900 | 0.9980 | 0.9980 | 293,700 |
Apr 12, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 164,100 |
Apr 11, 2024 | 1.1100 | 1.1890 | 1.0600 | 1.0800 | 1.0800 | 111,700 |
Apr 10, 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 110,200 |
Apr 09, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 158,500 |
Apr 08, 2024 | 1.1300 | 1.1520 | 1.0900 | 1.1100 | 1.1100 | 145,400 |
Apr 05, 2024 | 1.2300 | 1.2480 | 1.1100 | 1.1200 | 1.1200 | 309,600 |
Apr 04, 2024 | 1.2300 | 1.3450 | 1.1800 | 1.2100 | 1.2100 | 652,800 |
Apr 03, 2024 | 1.0500 | 1.2500 | 1.0300 | 1.2100 | 1.2100 | 556,700 |
Apr 02, 2024 | 1.2900 | 1.3300 | 0.9010 | 1.0300 | 1.0300 | 1,377,000 |
Apr 01, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 107,000 |
Mar 28, 2024 | 1.3700 | 1.5000 | 1.3550 | 1.4200 | 1.4200 | 289,600 |
Mar 27, 2024 | 1.3200 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 122,800 |
Mar 26, 2024 | 1.3700 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 197,100 |
Mar 25, 2024 | 1.3600 | 1.4000 | 1.2400 | 1.3200 | 1.3200 | 191,800 |
Mar 22, 2024 | 1.4700 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 266,000 |
Mar 21, 2024 | 1.2600 | 1.5800 | 1.2100 | 1.4700 | 1.4700 | 896,200 |
Mar 20, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 191,200 |
Mar 19, 2024 | 1.3000 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 135,400 |
Mar 18, 2024 | 1.2600 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 195,800 |
Mar 15, 2024 | 1.3100 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 289,900 |
Mar 14, 2024 | 1.3770 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 133,700 |
Mar 13, 2024 | 1.3300 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 259,600 |
Mar 12, 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 134,600 |
Mar 11, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 237,900 |
Mar 08, 2024 | 1.5000 | 1.5000 | 1.3100 | 1.3700 | 1.3700 | 368,700 |
Mar 07, 2024 | 1.5100 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 294,800 |
Mar 06, 2024 | 1.6950 | 1.7200 | 1.5000 | 1.5400 | 1.5400 | 564,300 |
Mar 05, 2024 | 1.4000 | 1.6400 | 1.3500 | 1.5750 | 1.5750 | 1,118,600 |
Mar 04, 2024 | 1.7900 | 1.7900 | 1.2000 | 1.2900 | 1.2900 | 1,650,800 |
Mar 01, 2024 | 1.6600 | 1.8200 | 1.6300 | 1.7600 | 1.7600 | 797,600 |
Feb 29, 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 291,200 |
Feb 28, 2024 | 1.6500 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 317,100 |
Feb 27, 2024 | 1.7700 | 1.7900 | 1.6200 | 1.6700 | 1.6700 | 374,700 |
Feb 26, 2024 | 1.8000 | 1.8600 | 1.7300 | 1.7700 | 1.7700 | 290,500 |
Feb 23, 2024 | 1.7700 | 1.8600 | 1.7350 | 1.8100 | 1.8100 | 500,500 |
Feb 22, 2024 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | 1.7500 | 474,000 |
Feb 21, 2024 | 1.6800 | 1.6900 | 1.5550 | 1.5800 | 1.5800 | 389,200 |
Feb 20, 2024 | 1.7900 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 305,700 |
Feb 16, 2024 | 1.7900 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 250,700 |
Feb 15, 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7800 | 1.7800 | 457,100 |
Feb 14, 2024 | 1.8500 | 1.8760 | 1.8000 | 1.8300 | 1.8300 | 307,600 |
Feb 13, 2024 | 1.9000 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 236,300 |
Feb 12, 2024 | 1.8700 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 326,100 |
Feb 09, 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 383,300 |
Feb 08, 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 511,700 |
Feb 07, 2024 | 1.9400 | 1.9700 | 1.7700 | 1.8500 | 1.8500 | 1,087,400 |
Feb 06, 2024 | 2.0200 | 2.0500 | 1.8200 | 1.9500 | 1.9500 | 1,276,500 |
Feb 05, 2024 | 2.3400 | 2.4000 | 2.0000 | 2.0800 | 2.0800 | 4,835,800 |
Feb 02, 2024 | 2.1400 | 2.2600 | 2.0500 | 2.1500 | 2.1500 | 380,500 |
Feb 01, 2024 | 2.2100 | 2.3200 | 2.1300 | 2.2800 | 2.2800 | 533,000 |
Jan 31, 2024 | 2.1300 | 2.3200 | 2.0800 | 2.1800 | 2.1800 | 744,600 |
Jan 30, 2024 | 1.9800 | 2.1700 | 1.9300 | 2.1100 | 2.1100 | 814,100 |
Jan 29, 2024 | 2.0500 | 2.1000 | 1.9100 | 2.0200 | 2.0200 | 810,700 |
Jan 26, 2024 | 2.0600 | 2.2400 | 2.0200 | 2.0800 | 2.0800 | 497,200 |
Jan 25, 2024 | 2.1200 | 2.1300 | 2.0100 | 2.0400 | 2.0400 | 565,200 |
Jan 24, 2024 | 2.1800 | 2.2900 | 2.0900 | 2.1100 | 2.1100 | 458,800 |
Jan 23, 2024 | 2.2000 | 2.2370 | 2.0400 | 2.1100 | 2.1100 | 633,900 |
Jan 22, 2024 | 2.1800 | 2.3220 | 2.0600 | 2.1900 | 2.1900 | 848,500 |
Jan 19, 2024 | 2.2500 | 2.3600 | 2.0890 | 2.2200 | 2.2200 | 885,000 |
Jan 18, 2024 | 2.6500 | 2.6600 | 2.2900 | 2.3200 | 2.3200 | 1,279,000 |
Jan 17, 2024 | 2.5800 | 2.7400 | 2.5390 | 2.5700 | 2.5700 | 710,700 |
Jan 16, 2024 | 2.6200 | 2.8300 | 2.5200 | 2.5600 | 2.5600 | 1,246,200 |
Jan 12, 2024 | 2.6600 | 2.8300 | 2.5900 | 2.6200 | 2.6200 | 595,500 |
Jan 11, 2024 | 2.9900 | 2.9900 | 2.6000 | 2.6400 | 2.6400 | 1,786,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |