Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 28,158 |
Apr 30, 2024 | 0.8510 | 0.9590 | 0.8490 | 0.9170 | 0.9170 | 34,700 |
Apr 29, 2024 | 0.8900 | 0.8940 | 0.8410 | 0.8740 | 0.8740 | 21,400 |
Apr 26, 2024 | 0.8680 | 0.9300 | 0.8400 | 0.8800 | 0.8800 | 8,700 |
Apr 25, 2024 | 0.8310 | 0.9000 | 0.8270 | 0.8400 | 0.8400 | 58,100 |
Apr 24, 2024 | 0.8580 | 0.8980 | 0.8500 | 0.8700 | 0.8700 | 23,500 |
Apr 23, 2024 | 0.9210 | 0.9210 | 0.8600 | 0.8790 | 0.8790 | 37,300 |
Apr 22, 2024 | 0.8970 | 0.9400 | 0.8340 | 0.8860 | 0.8860 | 72,900 |
Apr 19, 2024 | 0.8800 | 0.9000 | 0.8260 | 0.8790 | 0.8790 | 175,700 |
Apr 18, 2024 | 0.8490 | 0.9000 | 0.8490 | 0.8800 | 0.8800 | 44,100 |
Apr 17, 2024 | 0.8600 | 0.8900 | 0.8340 | 0.8520 | 0.8520 | 152,600 |
Apr 16, 2024 | 0.8000 | 0.8330 | 0.8000 | 0.8100 | 0.8100 | 88,000 |
Apr 15, 2024 | 0.9100 | 0.9780 | 0.7500 | 0.7800 | 0.7800 | 250,900 |
Apr 12, 2024 | 0.9620 | 0.9800 | 0.9200 | 0.9210 | 0.9210 | 78,000 |
Apr 11, 2024 | 1.0000 | 1.0250 | 0.9220 | 0.9620 | 0.9620 | 115,400 |
Apr 10, 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0010 | 1.0010 | 54,000 |
Apr 09, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 67,700 |
Apr 08, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 48,400 |
Apr 05, 2024 | 1.0500 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 126,400 |
Apr 04, 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 207,100 |
Apr 03, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 101,700 |
Apr 02, 2024 | 1.0600 | 1.1490 | 1.0000 | 1.0700 | 1.0700 | 223,200 |
Apr 01, 2024 | 1.1100 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 217,500 |
Mar 28, 2024 | 1.1100 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 74,500 |
Mar 27, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 136,300 |
Mar 26, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 98,400 |
Mar 25, 2024 | 1.1100 | 1.1700 | 1.0950 | 1.1100 | 1.1100 | 235,100 |
Mar 22, 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 741,500 |
Mar 21, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 97,300 |
Mar 20, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 90,700 |
Mar 19, 2024 | 1.1000 | 1.1140 | 1.0300 | 1.0800 | 1.0800 | 84,100 |
Mar 18, 2024 | 1.1500 | 1.1880 | 1.0700 | 1.1100 | 1.1100 | 180,100 |
Mar 15, 2024 | 1.1800 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 172,900 |
Mar 14, 2024 | 1.2700 | 1.2700 | 1.1660 | 1.2000 | 1.2000 | 106,600 |
Mar 13, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 358,800 |
Mar 12, 2024 | 1.3000 | 1.3000 | 1.1100 | 1.2300 | 1.2300 | 144,700 |
Mar 11, 2024 | 1.2200 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 472,400 |
Mar 08, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 149,000 |
Mar 07, 2024 | 1.1300 | 1.2000 | 1.0800 | 1.1900 | 1.1900 | 209,400 |
Mar 06, 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 91,100 |
Mar 05, 2024 | 1.2000 | 1.2600 | 1.0900 | 1.1550 | 1.1550 | 218,400 |
Mar 04, 2024 | 1.3400 | 1.3400 | 1.1200 | 1.1800 | 1.1800 | 304,400 |
Mar 01, 2024 | 1.3300 | 1.5000 | 1.1500 | 1.3400 | 1.3400 | 623,400 |
Feb 29, 2024 | 1.1800 | 1.4600 | 1.1300 | 1.3450 | 1.3450 | 775,700 |
Feb 28, 2024 | 1.0800 | 1.2500 | 1.0430 | 1.2100 | 1.2100 | 344,200 |
Feb 27, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 117,300 |
Feb 26, 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 158,100 |
Feb 23, 2024 | 1.0800 | 1.1150 | 1.0000 | 1.0400 | 1.0400 | 203,400 |
Feb 22, 2024 | 1.0800 | 1.1500 | 1.0000 | 1.1100 | 1.1100 | 369,200 |
Feb 21, 2024 | 1.1300 | 1.1310 | 1.0300 | 1.0800 | 1.0800 | 447,100 |
Feb 20, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 191,800 |
Feb 16, 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 146,200 |
Feb 15, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 162,700 |
Feb 14, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 179,800 |
Feb 13, 2024 | 1.1500 | 1.2600 | 1.1000 | 1.1700 | 1.1700 | 334,800 |
Feb 12, 2024 | 1.2000 | 1.2500 | 1.0600 | 1.1200 | 1.1200 | 309,000 |
Feb 09, 2024 | 1.2400 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 213,800 |
Feb 08, 2024 | 1.1100 | 1.2900 | 1.0300 | 1.2500 | 1.2500 | 616,000 |
Feb 07, 2024 | 1.3000 | 1.3050 | 1.0500 | 1.0900 | 1.0900 | 634,500 |
Feb 06, 2024 | 1.2800 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 529,500 |
Feb 05, 2024 | 1.4300 | 1.4500 | 1.2500 | 1.3100 | 1.3100 | 1,051,300 |
Feb 02, 2024 | 2.0000 | 2.0000 | 1.2800 | 1.3300 | 1.3300 | 3,039,400 |
Feb 01, 2024 | 3.0700 | 4.8600 | 3.0700 | 3.3600 | 3.3600 | 2,647,700 |
Jan 31, 2024 | 2.9300 | 3.3100 | 2.9300 | 3.1000 | 3.1000 | 139,600 |
Jan 30, 2024 | 3.2500 | 3.3440 | 2.9500 | 2.9600 | 2.9600 | 134,800 |
Jan 29, 2024 | 3.5300 | 3.8800 | 3.2200 | 3.2800 | 3.2800 | 147,500 |
Jan 26, 2024 | 3.9400 | 4.1180 | 3.6370 | 3.7100 | 3.7100 | 67,900 |
Jan 25, 2024 | 4.1800 | 4.2300 | 3.8000 | 3.9400 | 3.9400 | 63,900 |
Jan 24, 2024 | 3.5700 | 4.8000 | 3.5200 | 4.3500 | 4.3500 | 224,000 |
Jan 23, 2024 | 4.2000 | 4.2000 | 3.3700 | 3.5600 | 3.5600 | 118,300 |
Jan 22, 2024 | 4.6600 | 4.6600 | 4.1100 | 4.1950 | 4.1950 | 77,600 |
Jan 19, 2024 | 5.1100 | 5.2250 | 4.5000 | 4.5200 | 4.5200 | 98,900 |
Jan 18, 2024 | 5.4700 | 5.5400 | 5.0590 | 5.3400 | 5.3400 | 83,000 |
Jan 17, 2024 | 5.9100 | 6.0000 | 5.2400 | 5.5000 | 5.5000 | 78,000 |
Jan 16, 2024 | 6.7400 | 7.0680 | 6.1000 | 6.3400 | 6.3400 | 96,100 |
Jan 12, 2024 | 6.7500 | 7.3700 | 6.6100 | 7.0700 | 7.0700 | 164,700 |
Jan 11, 2024 | 7.0000 | 7.2000 | 6.6500 | 6.8500 | 6.8500 | 141,100 |
Jan 10, 2024 | 7.3400 | 7.4750 | 6.9000 | 7.3600 | 7.3600 | 157,500 |
Jan 09, 2024 | 6.5900 | 8.4800 | 6.1800 | 7.5800 | 7.5800 | 995,200 |
Jan 08, 2024 | 6.5300 | 6.6480 | 5.5700 | 6.2500 | 6.2500 | 220,200 |
Jan 05, 2024 | 7.0300 | 7.2400 | 6.3300 | 6.3300 | 6.3300 | 339,100 |
Jan 04, 2024 | 8.0000 | 8.3500 | 7.0500 | 7.1900 | 7.1900 | 333,500 |
Jan 03, 2024 | 6.7500 | 8.9000 | 6.7500 | 8.1000 | 8.1000 | 902,600 |
Jan 02, 2024 | 7.0800 | 8.1800 | 6.5000 | 6.7200 | 6.7200 | 981,300 |
Dec 29, 2023 | 7.5000 | 9.5200 | 7.4300 | 7.6500 | 7.6500 | 2,863,200 |
Dec 28, 2023 | 10.0000 | 12.7000 | 8.1100 | 9.8200 | 9.8200 | 26,695,600 |
Dec 27, 2023 | 3.7900 | 5.1000 | 3.3400 | 3.9900 | 3.9900 | 57,365,900 |
Dec 26, 2023 | 2.1000 | 2.2300 | 1.9210 | 1.9800 | 1.9800 | 30,900 |
Dec 22, 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 10,700 |
Dec 21, 2023 | 2.1400 | 2.1500 | 1.9000 | 2.0500 | 2.0500 | 44,700 |
Dec 20, 2023 | 2.3300 | 2.4900 | 2.1350 | 2.1500 | 2.1500 | 32,600 |
Dec 19, 2023 | 2.3200 | 2.9000 | 2.0500 | 2.2200 | 2.2200 | 52,300 |
Dec 18, 2023 | 2.2700 | 2.6500 | 2.0000 | 2.2500 | 2.2500 | 42,600 |
Dec 15, 2023 | 2.0900 | 2.4440 | 2.0100 | 2.1300 | 2.1300 | 73,200 |
Dec 14, 2023 | 2.8400 | 3.0950 | 2.7600 | 2.8900 | 2.8900 | 28,700 |
Dec 13, 2023 | 2.9300 | 3.0360 | 2.7000 | 2.8700 | 2.8700 | 34,000 |
Dec 12, 2023 | 3.3700 | 3.4000 | 3.0000 | 3.1800 | 3.1800 | 12,800 |
Dec 11, 2023 | 3.4500 | 3.6000 | 3.2500 | 3.3500 | 3.3500 | 21,200 |
Dec 08, 2023 | 3.6600 | 3.8200 | 3.4150 | 3.5300 | 3.5300 | 34,000 |
Dec 07, 2023 | 4.5000 | 4.5500 | 3.7200 | 3.7300 | 3.7300 | 49,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |