Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.0500 | 1.0540 | 1.0440 | 1.0540 | 1.0540 | 8,900 |
Apr 30, 2024 | 1.0900 | 1.0900 | 1.0520 | 1.0620 | 1.0620 | 33,500 |
Apr 29, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0840 | 1.0840 | 20,200 |
Apr 26, 2024 | 1.1100 | 1.1100 | 1.0850 | 1.0850 | 1.0850 | 22,700 |
Apr 25, 2024 | 1.0540 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 30,700 |
Apr 24, 2024 | 1.1200 | 1.1200 | 1.0440 | 1.0550 | 1.0550 | 11,700 |
Apr 23, 2024 | 1.0300 | 1.0740 | 1.0300 | 1.0700 | 1.0700 | 91,000 |
Apr 22, 2024 | 1.0500 | 1.0500 | 1.0380 | 1.0500 | 1.0500 | 28,000 |
Apr 19, 2024 | 1.0440 | 1.0460 | 1.0200 | 1.0400 | 1.0400 | 6,600 |
Apr 18, 2024 | 1.0300 | 1.0540 | 1.0300 | 1.0300 | 1.0300 | 21,200 |
Apr 17, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 11,100 |
Apr 16, 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0400 | 1.0400 | 29,700 |
Apr 15, 2024 | 1.1200 | 1.1200 | 1.0380 | 1.0380 | 1.0380 | 30,800 |
Apr 12, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 68,000 |
Apr 11, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 36,700 |
Apr 10, 2024 | 1.1800 | 1.1800 | 1.0800 | 1.0900 | 1.0900 | 31,800 |
Apr 09, 2024 | 1.0540 | 1.1100 | 1.0500 | 1.1040 | 1.1040 | 67,200 |
Apr 08, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0530 | 1.0530 | 54,300 |
Apr 05, 2024 | 1.0400 | 1.0400 | 1.0180 | 1.0360 | 1.0360 | 9,000 |
Apr 04, 2024 | 1.0580 | 1.0720 | 1.0400 | 1.0400 | 1.0400 | 45,400 |
Apr 03, 2024 | 1.0300 | 1.0840 | 1.0300 | 1.0500 | 1.0500 | 42,500 |
Apr 02, 2024 | 1.0120 | 1.0240 | 1.0100 | 1.0100 | 1.0100 | 15,100 |
Apr 01, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0330 | 1.0330 | 16,000 |
Mar 28, 2024 | 1.0580 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 24,600 |
Mar 27, 2024 | 1.0500 | 1.0620 | 1.0340 | 1.0500 | 1.0500 | 18,200 |
Mar 26, 2024 | 1.0600 | 1.0620 | 1.0500 | 1.0500 | 1.0500 | 15,600 |
Mar 25, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 41,000 |
Mar 22, 2024 | 1.0670 | 1.0800 | 1.0560 | 1.0800 | 1.0800 | 11,600 |
Mar 21, 2024 | 1.0860 | 1.0950 | 1.0630 | 1.0630 | 1.0630 | 12,900 |
Mar 20, 2024 | 1.0670 | 1.0900 | 1.0560 | 1.0900 | 1.0900 | 37,200 |
Mar 19, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0750 | 1.0750 | 3,500 |
Mar 18, 2024 | 1.1000 | 1.1680 | 1.0820 | 1.1100 | 1.1100 | 29,900 |
Mar 15, 2024 | 1.1000 | 1.1000 | 1.0570 | 1.0880 | 1.0880 | 18,200 |
Mar 14, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 41,300 |
Mar 13, 2024 | 1.0650 | 1.0660 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
Mar 12, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 28,100 |
Mar 11, 2024 | 1.0540 | 1.0700 | 1.0500 | 1.0580 | 1.0580 | 14,100 |
Mar 08, 2024 | 1.0600 | 1.0720 | 1.0600 | 1.0660 | 1.0660 | 11,000 |
Mar 07, 2024 | 1.0890 | 1.0900 | 1.0520 | 1.0900 | 1.0900 | 54,800 |
Mar 06, 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0950 | 1.0950 | 4,800 |
Mar 05, 2024 | 1.0600 | 1.0620 | 1.0400 | 1.0400 | 1.0400 | 9,300 |
Mar 04, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 111,200 |
Mar 01, 2024 | 1.0480 | 1.1140 | 1.0460 | 1.0900 | 1.0900 | 8,700 |
Feb 29, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 78,200 |
Feb 28, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 14,100 |
Feb 27, 2024 | 1.1120 | 1.1260 | 1.1000 | 1.1160 | 1.1160 | 19,900 |
Feb 26, 2024 | 1.1200 | 1.1820 | 1.1200 | 1.1680 | 1.1680 | 52,200 |
Feb 23, 2024 | 1.0400 | 1.0700 | 1.0240 | 1.0600 | 1.0600 | 58,000 |
Feb 22, 2024 | 1.0000 | 1.0420 | 0.9800 | 1.0400 | 1.0400 | 11,500 |
Feb 21, 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9920 | 0.9920 | 42,000 |
Feb 20, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0080 | 1.0080 | 41,800 |
Feb 16, 2024 | 1.0300 | 1.0360 | 1.0100 | 1.0360 | 1.0360 | 21,300 |
Feb 15, 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 26,600 |
Feb 14, 2024 | 1.0000 | 1.0140 | 0.9900 | 0.9900 | 0.9900 | 8,800 |
Feb 13, 2024 | 1.0200 | 1.0200 | 1.0040 | 1.0100 | 1.0100 | 40,000 |
Feb 12, 2024 | 1.0840 | 1.0840 | 1.0200 | 1.0320 | 1.0320 | 41,100 |
Feb 09, 2024 | 1.0800 | 1.0840 | 1.0600 | 1.0710 | 1.0710 | 30,000 |
Feb 08, 2024 | 1.0410 | 1.0800 | 1.0160 | 1.0160 | 1.0160 | 44,200 |
Feb 07, 2024 | 1.0100 | 1.0300 | 0.9740 | 1.0300 | 1.0300 | 50,300 |
Feb 06, 2024 | 0.9900 | 1.0300 | 0.9730 | 1.0300 | 1.0300 | 51,700 |
Feb 05, 2024 | 1.1400 | 1.1400 | 0.9850 | 1.0000 | 1.0000 | 85,000 |
Feb 02, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 176,400 |
Feb 01, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 111,900 |
Jan 31, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 21,100 |
Jan 30, 2024 | 1.0900 | 1.1080 | 1.0700 | 1.0720 | 1.0720 | 55,700 |
Jan 29, 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 43,400 |
Jan 26, 2024 | 1.1300 | 1.1360 | 1.1000 | 1.1230 | 1.1230 | 20,200 |
Jan 25, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 35,100 |
Jan 24, 2024 | 1.2500 | 1.2500 | 1.1930 | 1.2140 | 1.2140 | 14,900 |
Jan 23, 2024 | 1.2600 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 46,200 |
Jan 22, 2024 | 1.1740 | 1.3500 | 1.1740 | 1.3100 | 1.3100 | 36,600 |
Jan 19, 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 68,300 |
Jan 18, 2024 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 71,400 |
Jan 17, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 71,900 |
Jan 16, 2024 | 1.5400 | 1.6500 | 1.3450 | 1.3860 | 1.3860 | 121,100 |
Jan 12, 2024 | 1.2500 | 1.3400 | 1.2100 | 1.2500 | 1.2500 | 148,300 |
Jan 11, 2024 | 1.0400 | 1.1850 | 1.0400 | 1.1850 | 1.1850 | 44,700 |
Jan 10, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 59,400 |
Jan 09, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,000 |
Jan 08, 2024 | 0.9800 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 22,800 |
Jan 05, 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9980 | 0.9980 | 60,300 |
Jan 04, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0550 | 1.0550 | 35,200 |
Jan 03, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 37,600 |
Jan 02, 2024 | 0.8900 | 1.0900 | 0.8900 | 1.0610 | 1.0610 | 127,700 |
Dec 29, 2023 | 0.8500 | 0.8760 | 0.8460 | 0.8640 | 0.8640 | 70,900 |
Dec 28, 2023 | 0.8630 | 0.8720 | 0.8240 | 0.8240 | 0.8240 | 39,000 |
Dec 27, 2023 | 0.7890 | 0.8670 | 0.7890 | 0.8620 | 0.8620 | 45,700 |
Dec 26, 2023 | 0.7570 | 0.8250 | 0.7570 | 0.8100 | 0.8100 | 39,500 |
Dec 22, 2023 | 0.7700 | 0.8260 | 0.7690 | 0.7930 | 0.7930 | 51,600 |
Dec 21, 2023 | 0.7880 | 0.7880 | 0.7500 | 0.7880 | 0.7880 | 174,600 |
Dec 20, 2023 | 0.8100 | 0.8100 | 0.7680 | 0.8000 | 0.8000 | 46,800 |
Dec 19, 2023 | 0.8400 | 0.8600 | 0.8180 | 0.8600 | 0.8600 | 2,600 |
Dec 18, 2023 | 0.8600 | 0.8750 | 0.8420 | 0.8500 | 0.8500 | 25,700 |
Dec 15, 2023 | 0.8700 | 0.8910 | 0.8700 | 0.8700 | 0.8700 | 17,000 |
Dec 14, 2023 | 0.8800 | 0.8930 | 0.8650 | 0.8780 | 0.8780 | 63,400 |
Dec 13, 2023 | 0.8640 | 0.8810 | 0.8640 | 0.8800 | 0.8800 | 34,100 |
Dec 12, 2023 | 0.8600 | 0.8680 | 0.8270 | 0.8430 | 0.8430 | 27,600 |
Dec 11, 2023 | 0.8680 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 16,700 |
Dec 08, 2023 | 0.7530 | 0.8880 | 0.7530 | 0.8600 | 0.8600 | 73,700 |
Dec 07, 2023 | 0.7700 | 0.7760 | 0.7650 | 0.7650 | 0.7650 | 12,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |