Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 185,912 |
Mar 27, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 104,500 |
Mar 26, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 147,800 |
Mar 25, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 136,700 |
Mar 22, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 168,800 |
Mar 21, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 160,000 |
Mar 20, 2024 | 1.4600 | 1.5050 | 1.4400 | 1.4900 | 1.4900 | 126,700 |
Mar 19, 2024 | 1.5100 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 262,900 |
Mar 18, 2024 | 1.5000 | 1.5950 | 1.4600 | 1.5100 | 1.5100 | 365,400 |
Mar 15, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 322,800 |
Mar 14, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 262,400 |
Mar 13, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 149,900 |
Mar 12, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 200,900 |
Mar 11, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4350 | 1.4350 | 131,100 |
Mar 08, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 79,700 |
Mar 07, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 224,800 |
Mar 06, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 191,900 |
Mar 05, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 101,900 |
Mar 04, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 187,200 |
Mar 01, 2024 | 1.4500 | 1.5250 | 1.4100 | 1.4700 | 1.4700 | 142,100 |
Feb 29, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 208,500 |
Feb 28, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 134,800 |
Feb 27, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 243,700 |
Feb 26, 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 525,000 |
Feb 23, 2024 | 1.4000 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 222,600 |
Feb 22, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 246,400 |
Feb 21, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 138,300 |
Feb 20, 2024 | 1.3600 | 1.3850 | 1.3500 | 1.3600 | 1.3600 | 133,400 |
Feb 16, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 251,400 |
Feb 15, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 144,000 |
Feb 14, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 102,300 |
Feb 13, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 155,500 |
Feb 12, 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 231,800 |
Feb 09, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 398,200 |
Feb 08, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 525,000 |
Feb 07, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 133,900 |
Feb 06, 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3900 | 1.3900 | 371,500 |
Feb 05, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 333,300 |
Feb 02, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 590,500 |
Feb 01, 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 300,500 |
Jan 31, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 196,000 |
Jan 30, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 252,500 |
Jan 29, 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 416,700 |
Jan 26, 2024 | 1.5500 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 298,300 |
Jan 25, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 346,900 |
Jan 24, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 287,000 |
Jan 23, 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 495,000 |
Jan 22, 2024 | 1.6100 | 1.8000 | 1.5900 | 1.7450 | 1.7450 | 574,600 |
Jan 19, 2024 | 1.6000 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 580,900 |
Jan 18, 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 757,800 |
Jan 17, 2024 | 1.8500 | 1.8700 | 1.6700 | 1.6900 | 1.6900 | 846,400 |
Jan 16, 2024 | 2.2100 | 2.2400 | 1.7900 | 1.9000 | 1.9000 | 1,786,600 |
Jan 15, 2024 | 1.7600 | 2.0850 | 1.7200 | 2.0700 | 2.0700 | 1,350,400 |
Jan 12, 2024 | 1.7000 | 1.7700 | 1.6000 | 1.6800 | 1.6800 | 885,300 |
Jan 11, 2024 | 1.4000 | 1.6300 | 1.3900 | 1.5800 | 1.5800 | 499,300 |
Jan 10, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 238,800 |
Jan 09, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 172,300 |
Jan 08, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 138,500 |
Jan 05, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 253,100 |
Jan 04, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 235,800 |
Jan 03, 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 355,900 |
Jan 02, 2024 | 1.2500 | 1.4200 | 1.2300 | 1.4000 | 1.4000 | 770,000 |
Dec 29, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 247,000 |
Dec 28, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 154,200 |
Dec 27, 2023 | 1.0500 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 258,700 |
Dec 22, 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 287,100 |
Dec 21, 2023 | 1.0300 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 213,100 |
Dec 20, 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 236,300 |
Dec 19, 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 122,900 |
Dec 18, 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 102,000 |
Dec 15, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 87,900 |
Dec 14, 2023 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 201,400 |
Dec 13, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 114,900 |
Dec 12, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 85,300 |
Dec 11, 2023 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 352,000 |
Dec 08, 2023 | 1.0200 | 1.2000 | 1.0200 | 1.1800 | 1.1800 | 299,600 |
Dec 07, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 40,900 |
Dec 06, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 61,200 |
Dec 05, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 78,300 |
Dec 04, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 103,200 |
Dec 01, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 105,400 |
Nov 30, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 104,700 |
Nov 29, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 101,700 |
Nov 28, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 66,600 |
Nov 27, 2023 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 152,600 |
Nov 24, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 60,700 |
Nov 23, 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 92,400 |
Nov 22, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 84,600 |
Nov 21, 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 93,900 |
Nov 20, 2023 | 1.0300 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 349,500 |
Nov 17, 2023 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 212,000 |
Nov 16, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 238,700 |
Nov 15, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 407,100 |
Nov 14, 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 270,600 |
Nov 13, 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 201,400 |
Nov 10, 2023 | 1.0200 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 247,700 |
Nov 09, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 172,000 |
Nov 08, 2023 | 1.1100 | 1.1100 | 1.0150 | 1.0300 | 1.0300 | 431,800 |
Nov 07, 2023 | 1.0900 | 1.1050 | 1.0800 | 1.0900 | 1.0900 | 55,800 |
Nov 06, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 60,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |