Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.2400 | 1.2718 | 1.2000 | 1.2240 | 1.2240 | 18,560 |
May 01, 2024 | 1.2310 | 1.2460 | 1.2200 | 1.2300 | 1.2300 | 17,300 |
Apr 30, 2024 | 1.3000 | 1.3200 | 1.2120 | 1.2360 | 1.2360 | 31,800 |
Apr 29, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 56,500 |
Apr 26, 2024 | 1.2900 | 1.3640 | 1.2900 | 1.3100 | 1.3100 | 41,800 |
Apr 25, 2024 | 1.3400 | 1.3450 | 1.3040 | 1.3200 | 1.3200 | 20,900 |
Apr 24, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 8,000 |
Apr 23, 2024 | 1.3500 | 1.3500 | 1.3170 | 1.3380 | 1.3380 | 34,400 |
Apr 22, 2024 | 1.2820 | 1.3600 | 1.2700 | 1.3440 | 1.3440 | 18,800 |
Apr 19, 2024 | 1.2560 | 1.3400 | 1.2560 | 1.3010 | 1.3010 | 15,200 |
Apr 18, 2024 | 1.2700 | 1.2740 | 1.2320 | 1.2400 | 1.2400 | 25,700 |
Apr 17, 2024 | 1.3190 | 1.3250 | 1.2800 | 1.2800 | 1.2800 | 23,600 |
Apr 16, 2024 | 1.4900 | 1.4900 | 1.3300 | 1.3400 | 1.3400 | 33,000 |
Apr 15, 2024 | 1.4000 | 1.5000 | 1.3590 | 1.3640 | 1.3640 | 116,100 |
Apr 12, 2024 | 1.3230 | 1.4000 | 1.3230 | 1.3700 | 1.3700 | 96,700 |
Apr 11, 2024 | 1.2700 | 1.3370 | 1.2700 | 1.3310 | 1.3310 | 29,400 |
Apr 10, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2850 | 1.2850 | 17,000 |
Apr 09, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2830 | 1.2830 | 54,600 |
Apr 08, 2024 | 1.2490 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 20,500 |
Apr 05, 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 60,400 |
Apr 04, 2024 | 1.3320 | 1.3650 | 1.2000 | 1.2090 | 1.2090 | 44,000 |
Apr 03, 2024 | 1.1200 | 1.3100 | 1.1200 | 1.2900 | 1.2900 | 57,300 |
Apr 02, 2024 | 1.1500 | 1.2050 | 1.0800 | 1.1640 | 1.1640 | 34,900 |
Apr 01, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 32,200 |
Mar 28, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 63,500 |
Mar 27, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 100,000 |
Mar 26, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1240 | 1.1240 | 18,400 |
Mar 25, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 21,700 |
Mar 22, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 35,200 |
Mar 21, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 77,100 |
Mar 20, 2024 | 1.1500 | 1.1520 | 1.1300 | 1.1500 | 1.1500 | 35,000 |
Mar 19, 2024 | 1.1670 | 1.1670 | 1.1400 | 1.1500 | 1.1500 | 17,700 |
Mar 18, 2024 | 1.1850 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 33,200 |
Mar 15, 2024 | 1.1770 | 1.1900 | 1.1770 | 1.1800 | 1.1800 | 23,400 |
Mar 14, 2024 | 1.1750 | 1.1900 | 1.1600 | 1.1720 | 1.1720 | 62,000 |
Mar 13, 2024 | 1.1450 | 1.2100 | 1.1450 | 1.1740 | 1.1740 | 33,200 |
Mar 12, 2024 | 1.1500 | 1.1560 | 1.1300 | 1.1400 | 1.1400 | 65,300 |
Mar 11, 2024 | 1.1750 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 170,300 |
Mar 08, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 39,200 |
Mar 07, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 84,400 |
Mar 06, 2024 | 1.2450 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 65,200 |
Mar 05, 2024 | 1.2450 | 1.2500 | 1.2100 | 1.2250 | 1.2250 | 23,800 |
Mar 04, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 80,300 |
Mar 01, 2024 | 1.2530 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 56,600 |
Feb 29, 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 35,300 |
Feb 28, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 46,200 |
Feb 27, 2024 | 1.2720 | 1.2720 | 1.2140 | 1.2300 | 1.2300 | 30,300 |
Feb 26, 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 31,800 |
Feb 23, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3270 | 1.3270 | 37,400 |
Feb 22, 2024 | 1.2800 | 1.3670 | 1.2800 | 1.3100 | 1.3100 | 49,700 |
Feb 21, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 9,900 |
Feb 20, 2024 | 1.3520 | 1.4100 | 1.3160 | 1.3200 | 1.3200 | 47,100 |
Feb 16, 2024 | 1.2100 | 1.4040 | 1.2060 | 1.3310 | 1.3310 | 48,800 |
Feb 15, 2024 | 1.1200 | 1.2410 | 1.1200 | 1.2410 | 1.2410 | 27,000 |
Feb 14, 2024 | 1.2100 | 1.2200 | 1.1980 | 1.2000 | 1.2000 | 32,800 |
Feb 13, 2024 | 1.1800 | 1.2200 | 1.1580 | 1.2000 | 1.2000 | 74,200 |
Feb 12, 2024 | 1.1100 | 1.2270 | 1.1100 | 1.2100 | 1.2100 | 42,100 |
Feb 09, 2024 | 1.1780 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 30,900 |
Feb 08, 2024 | 1.1840 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 49,800 |
Feb 07, 2024 | 1.1900 | 1.3100 | 1.1700 | 1.1920 | 1.1920 | 153,400 |
Feb 06, 2024 | 1.1730 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 148,500 |
Feb 05, 2024 | 1.3800 | 1.3800 | 1.1400 | 1.1500 | 1.1500 | 301,800 |
Feb 02, 2024 | 1.4260 | 1.4260 | 1.3700 | 1.3840 | 1.3840 | 57,800 |
Feb 01, 2024 | 1.4000 | 1.4200 | 1.3940 | 1.4200 | 1.4200 | 24,200 |
Jan 31, 2024 | 1.4100 | 1.4110 | 1.3900 | 1.4110 | 1.4110 | 9,700 |
Jan 30, 2024 | 1.3900 | 1.4480 | 1.3900 | 1.4360 | 1.4360 | 16,900 |
Jan 29, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 23,200 |
Jan 26, 2024 | 1.4820 | 1.4820 | 1.4400 | 1.4620 | 1.4620 | 50,100 |
Jan 25, 2024 | 1.4300 | 1.4620 | 1.4070 | 1.4450 | 1.4450 | 54,300 |
Jan 24, 2024 | 1.4000 | 1.4600 | 1.3630 | 1.4400 | 1.4400 | 75,000 |
Jan 23, 2024 | 1.4000 | 1.4020 | 1.3500 | 1.3600 | 1.3600 | 97,400 |
Jan 22, 2024 | 1.4620 | 1.4620 | 1.4000 | 1.4100 | 1.4100 | 90,300 |
Jan 19, 2024 | 1.4970 | 1.4970 | 1.4500 | 1.4700 | 1.4700 | 135,600 |
Jan 18, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4940 | 1.4940 | 35,900 |
Jan 17, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 23,800 |
Jan 16, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4970 | 1.4970 | 46,100 |
Jan 12, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 14,400 |
Jan 11, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 41,800 |
Jan 10, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5450 | 1.5450 | 21,500 |
Jan 09, 2024 | 1.6400 | 1.6400 | 1.5830 | 1.5830 | 1.5830 | 31,300 |
Jan 08, 2024 | 1.7400 | 1.7400 | 1.6120 | 1.6300 | 1.6300 | 22,300 |
Jan 05, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6270 | 1.6270 | 9,000 |
Jan 04, 2024 | 1.6100 | 1.6170 | 1.5800 | 1.6040 | 1.6040 | 17,900 |
Jan 03, 2024 | 1.6300 | 1.6610 | 1.5800 | 1.6610 | 1.6610 | 28,200 |
Jan 02, 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 29,500 |
Dec 29, 2023 | 1.6490 | 1.6800 | 1.6390 | 1.6600 | 1.6600 | 20,800 |
Dec 28, 2023 | 1.7190 | 1.7190 | 1.6620 | 1.6800 | 1.6800 | 18,600 |
Dec 27, 2023 | 1.7210 | 1.7500 | 1.6610 | 1.7500 | 1.7500 | 22,300 |
Dec 26, 2023 | 1.6000 | 1.8000 | 1.6000 | 1.7900 | 1.7900 | 79,600 |
Dec 22, 2023 | 1.5830 | 1.6700 | 1.5830 | 1.6690 | 1.6690 | 88,900 |
Dec 21, 2023 | 1.5000 | 1.5830 | 1.5000 | 1.5650 | 1.5650 | 31,000 |
Dec 20, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 80,900 |
Dec 19, 2023 | 1.5500 | 1.5700 | 1.5480 | 1.5700 | 1.5700 | 138,000 |
Dec 18, 2023 | 1.5500 | 1.5880 | 1.5300 | 1.5400 | 1.5400 | 82,000 |
Dec 15, 2023 | 1.5700 | 1.5700 | 1.5420 | 1.5500 | 1.5500 | 57,600 |
Dec 14, 2023 | 1.5380 | 1.5500 | 1.5040 | 1.5370 | 1.5370 | 206,100 |
Dec 13, 2023 | 1.4300 | 1.5070 | 1.4300 | 1.4950 | 1.4950 | 51,500 |
Dec 12, 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4650 | 1.4650 | 88,700 |
Dec 11, 2023 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 158,600 |
Dec 08, 2023 | 1.5700 | 1.5840 | 1.5500 | 1.5550 | 1.5550 | 56,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |