Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 27,284 |
May 01, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 35,100 |
Apr 30, 2024 | 1.5700 | 1.5700 | 1.4120 | 1.5000 | 1.5000 | 54,000 |
Apr 29, 2024 | 1.4400 | 1.6500 | 1.3900 | 1.4900 | 1.4900 | 81,100 |
Apr 26, 2024 | 1.4700 | 1.5260 | 1.4250 | 1.4600 | 1.4600 | 43,100 |
Apr 25, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 23,000 |
Apr 24, 2024 | 1.3900 | 1.5600 | 1.3900 | 1.5400 | 1.5400 | 42,000 |
Apr 23, 2024 | 1.4600 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 35,900 |
Apr 22, 2024 | 1.4000 | 1.6200 | 1.4000 | 1.4600 | 1.4600 | 153,900 |
Apr 19, 2024 | 1.5200 | 1.7000 | 1.4100 | 1.4700 | 1.4700 | 42,000 |
Apr 18, 2024 | 1.4600 | 1.5500 | 1.3800 | 1.4500 | 1.4500 | 64,100 |
Apr 17, 2024 | 1.5600 | 1.6900 | 1.4700 | 1.4800 | 1.4800 | 95,300 |
Apr 16, 2024 | 1.5300 | 1.6600 | 1.5200 | 1.6300 | 1.6300 | 76,800 |
Apr 15, 2024 | 1.6000 | 1.6000 | 1.2700 | 1.5800 | 1.5800 | 128,900 |
Apr 12, 2024 | 1.6500 | 1.6580 | 1.6200 | 1.6300 | 1.6300 | 21,700 |
Apr 11, 2024 | 1.5700 | 1.7740 | 1.5700 | 1.6600 | 1.6600 | 78,800 |
Apr 10, 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 50,300 |
Apr 09, 2024 | 1.7300 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 172,500 |
Apr 08, 2024 | 1.5500 | 1.7450 | 1.5500 | 1.7400 | 1.7400 | 87,100 |
Apr 05, 2024 | 1.5200 | 1.7500 | 1.5200 | 1.5800 | 1.5800 | 158,700 |
Apr 04, 2024 | 1.5700 | 1.7600 | 1.5200 | 1.5600 | 1.5600 | 141,800 |
Apr 03, 2024 | 1.2900 | 1.9900 | 1.2610 | 1.6200 | 1.6200 | 1,043,300 |
Apr 02, 2024 | 1.2100 | 1.4000 | 1.1610 | 1.3500 | 1.3500 | 156,100 |
Apr 01, 2024 | 1.0800 | 1.1900 | 1.0300 | 1.1600 | 1.1600 | 58,700 |
Mar 28, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 144,500 |
Mar 27, 2024 | 1.1700 | 1.2100 | 1.1200 | 1.1550 | 1.1550 | 99,500 |
Mar 26, 2024 | 1.1300 | 1.1600 | 0.9930 | 1.1100 | 1.1100 | 153,500 |
Mar 25, 2024 | 0.9900 | 1.1690 | 0.9510 | 1.1300 | 1.1300 | 300,200 |
Mar 22, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9540 | 0.9540 | 107,100 |
Mar 21, 2024 | 0.8000 | 0.9700 | 0.7850 | 0.8840 | 0.8840 | 324,900 |
Mar 20, 2024 | 0.7850 | 0.8260 | 0.7850 | 0.7910 | 0.7910 | 18,400 |
Mar 19, 2024 | 0.8290 | 0.8420 | 0.8000 | 0.8040 | 0.8040 | 175,000 |
Mar 18, 2024 | 0.7530 | 0.8300 | 0.7500 | 0.7900 | 0.7900 | 154,600 |
Mar 15, 2024 | 0.7390 | 0.7680 | 0.7310 | 0.7440 | 0.7440 | 26,800 |
Mar 14, 2024 | 0.7220 | 0.8060 | 0.7110 | 0.7520 | 0.7520 | 171,700 |
Mar 13, 2024 | 0.7100 | 0.7460 | 0.7000 | 0.7220 | 0.7220 | 88,900 |
Mar 12, 2024 | 0.6900 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 71,400 |
Mar 11, 2024 | 0.7140 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 95,100 |
Mar 08, 2024 | 0.7100 | 0.7200 | 0.6810 | 0.6850 | 0.6850 | 52,400 |
Mar 07, 2024 | 0.6710 | 0.7340 | 0.6710 | 0.6850 | 0.6850 | 78,400 |
Mar 06, 2024 | 0.6730 | 0.7200 | 0.6590 | 0.6700 | 0.6700 | 185,800 |
Mar 05, 2024 | 0.6550 | 0.6750 | 0.6100 | 0.6730 | 0.6730 | 140,300 |
Mar 04, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6750 | 0.6750 | 100,500 |
Mar 01, 2024 | 0.6800 | 0.6980 | 0.6650 | 0.6700 | 0.6700 | 189,400 |
Feb 29, 2024 | 0.7000 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 37,800 |
Feb 28, 2024 | 0.6600 | 0.7330 | 0.6420 | 0.6900 | 0.6900 | 210,300 |
Feb 27, 2024 | 0.6730 | 0.6800 | 0.6300 | 0.6610 | 0.6610 | 118,600 |
Feb 26, 2024 | 0.6160 | 0.6800 | 0.6160 | 0.6400 | 0.6400 | 119,000 |
Feb 23, 2024 | 0.6200 | 0.6550 | 0.6200 | 0.6370 | 0.6370 | 189,800 |
Feb 22, 2024 | 0.6440 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 305,000 |
Feb 21, 2024 | 0.6210 | 0.6950 | 0.6200 | 0.6600 | 0.6600 | 276,300 |
Feb 20, 2024 | 0.6520 | 0.7000 | 0.6000 | 0.6400 | 0.6400 | 380,100 |
Feb 16, 2024 | 0.7000 | 0.9000 | 0.6350 | 0.7190 | 0.7190 | 1,068,900 |
Feb 15, 2024 | 0.8150 | 0.9700 | 0.7200 | 0.7320 | 0.7320 | 1,467,600 |
Feb 14, 2024 | 0.5510 | 2.3900 | 0.5210 | 1.0800 | 1.0800 | 40,101,000 |
Feb 13, 2024 | 0.5000 | 0.5510 | 0.4800 | 0.5350 | 0.5350 | 61,800 |
Feb 12, 2024 | 0.5720 | 0.6260 | 0.4500 | 0.5150 | 0.5150 | 283,300 |
Feb 09, 2024 | 0.5200 | 0.5530 | 0.5050 | 0.5530 | 0.5530 | 107,200 |
Feb 08, 2024 | 0.5350 | 0.5620 | 0.5000 | 0.5000 | 0.5000 | 95,400 |
Feb 07, 2024 | 0.7500 | 0.7780 | 0.5060 | 0.5350 | 0.5350 | 199,500 |
Feb 06, 2024 | 0.8100 | 0.8100 | 0.6700 | 0.6800 | 0.6800 | 67,800 |
Feb 05, 2024 | 0.8590 | 0.8590 | 0.8050 | 0.8500 | 0.8500 | 7,500 |
Feb 02, 2024 | 0.8500 | 0.8680 | 0.8000 | 0.8500 | 0.8500 | 26,000 |
Feb 01, 2024 | 0.8300 | 0.8510 | 0.8200 | 0.8500 | 0.8500 | 12,100 |
Jan 31, 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 21,200 |
Jan 30, 2024 | 0.9400 | 0.9400 | 0.7880 | 0.8050 | 0.8050 | 30,400 |
Jan 29, 2024 | 0.9000 | 0.9300 | 0.8700 | 0.9070 | 0.9070 | 48,700 |
Jan 26, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 14,800 |
Jan 25, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9290 | 0.9290 | 35,000 |
Jan 24, 2024 | 0.9200 | 0.9600 | 0.8460 | 0.8600 | 0.8600 | 71,900 |
Jan 23, 2024 | 0.9890 | 0.9910 | 0.9200 | 0.9200 | 0.9200 | 65,400 |
Jan 22, 2024 | 1.3200 | 1.3300 | 0.9500 | 0.9600 | 0.9600 | 216,500 |
Jan 19, 2024 | 1.3600 | 1.3990 | 1.2900 | 1.3200 | 1.3200 | 15,700 |
Jan 18, 2024 | 1.4000 | 1.4400 | 1.3540 | 1.3600 | 1.3600 | 19,700 |
Jan 17, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 20,600 |
Jan 16, 2024 | 1.4000 | 1.4300 | 1.3880 | 1.4100 | 1.4100 | 22,200 |
Jan 12, 2024 | 1.4100 | 1.4600 | 1.4050 | 1.4500 | 1.4500 | 7,000 |
Jan 11, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 22,100 |
Jan 10, 2024 | 1.4200 | 1.4920 | 1.4200 | 1.4400 | 1.4400 | 3,600 |
Jan 09, 2024 | 1.4600 | 1.4980 | 1.4500 | 1.4600 | 1.4600 | 6,600 |
Jan 08, 2024 | 1.4650 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 6,000 |
Jan 05, 2024 | 1.4800 | 1.5280 | 1.4800 | 1.4900 | 1.4900 | 8,400 |
Jan 04, 2024 | 1.5000 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 4,500 |
Jan 03, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 3,200 |
Jan 02, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 3,200 |
Dec 29, 2023 | 1.4600 | 1.5930 | 1.4400 | 1.5000 | 1.5000 | 20,400 |
Dec 28, 2023 | 1.5500 | 1.6000 | 1.4400 | 1.4900 | 1.4900 | 29,900 |
Dec 27, 2023 | 1.4900 | 1.5800 | 1.4500 | 1.4810 | 1.4810 | 40,500 |
Dec 26, 2023 | 1.4400 | 1.5600 | 1.4200 | 1.4200 | 1.4200 | 48,100 |
Dec 22, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 5,200 |
Dec 21, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.4790 | 1.4790 | 17,700 |
Dec 20, 2023 | 1.4650 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 4,700 |
Dec 19, 2023 | 1.4600 | 1.5690 | 1.4200 | 1.5000 | 1.5000 | 9,200 |
Dec 18, 2023 | 1.4410 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 9,300 |
Dec 15, 2023 | 1.4100 | 1.4960 | 1.4100 | 1.4200 | 1.4200 | 11,300 |
Dec 14, 2023 | 1.3900 | 1.5400 | 1.3900 | 1.4100 | 1.4100 | 19,700 |
Dec 13, 2023 | 1.4400 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 12,100 |
Dec 12, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 8,500 |
Dec 11, 2023 | 1.5300 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 8,800 |
Dec 08, 2023 | 1.3800 | 1.5700 | 1.3800 | 1.5400 | 1.5400 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |