Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 4 |
Apr 29, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 228 |
Apr 26, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,796 |
Apr 25, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 1,229 |
Apr 24, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 4 |
Apr 23, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 4,393 |
Apr 22, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,129 |
Apr 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,941 |
Apr 18, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 15,000 |
Apr 17, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 24,401 |
Apr 16, 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 11,373 |
Apr 15, 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 37,179 |
Apr 12, 2024 | 1.3200 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 86,928 |
Apr 11, 2024 | 1.3500 | 2.0000 | 1.3000 | 1.3600 | 1.3600 | 158,776 |
Apr 10, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 1,244 |
Apr 09, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 170 |
Apr 08, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 560 |
Apr 05, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 372 |
Apr 04, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2 |
Apr 03, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 7,528 |
Apr 02, 2024 | 1.3500 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 42,107 |
Mar 28, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 54 |
Mar 27, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 53,754 |
Mar 26, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 3,059 |
Mar 25, 2024 | 1.5800 | 1.5800 | 1.3800 | 1.3800 | 1.3800 | 63,405 |
Mar 22, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 37,633 |
Mar 21, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 710 |
Mar 20, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 270 |
Mar 19, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 21,905 |
Mar 18, 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 44,090 |
Mar 15, 2024 | 1.3500 | 1.5300 | 1.3500 | 1.3600 | 1.3600 | 29,027 |
Mar 14, 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 58,989 |
Mar 13, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 10,752 |
Mar 12, 2024 | 1.2900 | 1.3800 | 1.1600 | 1.1800 | 1.1800 | 21,372 |
Mar 11, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,225 |
Mar 08, 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2200 | 1.2200 | 16,212 |
Mar 07, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,063 |
Mar 06, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 220 |
Mar 05, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,029 |
Mar 04, 2024 | 1.2600 | 1.2600 | 1.1100 | 1.1600 | 1.1600 | 13,092 |
Mar 01, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 15,261 |
Feb 29, 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 9,253 |
Feb 28, 2024 | 1.3300 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 12,294 |
Feb 27, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 59,483 |
Feb 26, 2024 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 13,211 |
Feb 23, 2024 | 1.5900 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 93,946 |
Feb 22, 2024 | 1.6100 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 4,784 |
Feb 21, 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 34,699 |
Feb 20, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 16,592 |
Feb 19, 2024 | 1.6100 | 1.6100 | 1.4500 | 1.5500 | 1.5500 | 25,558 |
Feb 16, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 6,033 |
Feb 15, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 9,213 |
Feb 14, 2024 | 1.5700 | 1.7100 | 1.5700 | 1.6500 | 1.6500 | 6,649 |
Feb 13, 2024 | 1.6700 | 1.7700 | 1.3900 | 1.7700 | 1.7700 | 15,101 |
Feb 12, 2024 | 1.4900 | 1.7500 | 1.4900 | 1.6300 | 1.6300 | 23,321 |
Feb 09, 2024 | 1.9400 | 1.9400 | 1.4900 | 1.4900 | 1.4900 | 4,176 |
Feb 08, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 2,517 |
Feb 07, 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 4,165 |
Feb 06, 2024 | 1.6900 | 1.7100 | 1.5200 | 1.7000 | 1.7000 | 61,278 |
Feb 05, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 1,821 |
Feb 02, 2024 | 1.7600 | 1.9500 | 1.7600 | 1.7800 | 1.7800 | 50,426 |
Feb 01, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 10,188 |
Jan 31, 2024 | 2.0000 | 2.0000 | 1.7600 | 2.0000 | 2.0000 | 2,288 |
Jan 30, 2024 | 1.9700 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 99,957 |
Jan 29, 2024 | 1.7400 | 1.9500 | 1.6200 | 1.9000 | 1.9000 | 1,275 |
Jan 26, 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 35,351 |
Jan 25, 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 22,741 |
Jan 24, 2024 | 1.6100 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 12,575 |
Jan 23, 2024 | 1.8300 | 1.8300 | 1.2300 | 1.6800 | 1.6800 | 56,230 |
Jan 22, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 52 |
Jan 19, 2024 | 1.6400 | 1.9000 | 1.6400 | 1.8400 | 1.8400 | 129,016 |
Jan 18, 2024 | 1.8900 | 1.8900 | 1.5100 | 1.8000 | 1.8000 | 23,369 |
Jan 17, 2024 | 1.9500 | 1.9500 | 1.7200 | 1.8900 | 1.8900 | 19,079 |
Jan 16, 2024 | 1.7200 | 1.9500 | 1.6400 | 1.9500 | 1.9500 | 6,880 |
Jan 15, 2024 | 1.4800 | 1.9600 | 1.4600 | 1.7200 | 1.7200 | 64,663 |
Jan 12, 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4900 | 1.4900 | 9,890 |
Jan 11, 2024 | 1.3400 | 1.3400 | 1.1700 | 1.2500 | 1.2500 | 13,986 |
Jan 10, 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 3,003 |
Jan 09, 2024 | 1.3900 | 1.8800 | 1.0700 | 1.3300 | 1.3300 | 129,868 |
Jan 08, 2024 | 1.1300 | 1.2600 | 1.1300 | 1.1400 | 1.1400 | 108,144 |
Jan 05, 2024 | 1.0900 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 34,135 |
Jan 04, 2024 | 0.9200 | 1.1700 | 0.9200 | 1.0900 | 1.0900 | 66,677 |
Jan 03, 2024 | 0.9100 | 0.9600 | 0.8600 | 0.9500 | 0.9500 | 52,884 |
Jan 02, 2024 | 0.9050 | 0.9750 | 0.9050 | 0.9550 | 0.9550 | 10,830 |
Dec 29, 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 0.9900 | 813 |
Dec 28, 2023 | 0.9850 | 0.9850 | 0.8300 | 0.9650 | 0.9650 | 16,947 |
Dec 27, 2023 | 0.8450 | 0.9850 | 0.8300 | 0.9850 | 0.9850 | 12,933 |
Dec 22, 2023 | 0.8500 | 0.8850 | 0.8300 | 0.8450 | 0.8450 | 102,350 |
Dec 21, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,242 |
Dec 20, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 70 |
Dec 19, 2023 | 0.8900 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 10,183 |
Dec 18, 2023 | 0.9200 | 0.9200 | 0.7050 | 0.9050 | 0.9050 | 43,275 |
Dec 15, 2023 | 0.8850 | 0.9500 | 0.8850 | 0.9200 | 0.9200 | 8,139 |
Dec 14, 2023 | 0.9000 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 11,712 |
Dec 13, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,020 |
Dec 12, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 5,074 |
Dec 11, 2023 | 0.8850 | 0.9500 | 0.8850 | 0.9500 | 0.9500 | 4,387 |
Dec 08, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 5,768 |
Dec 07, 2023 | 0.9600 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 8,692 |
Dec 06, 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 2,072 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |