Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.1300 | 1.1950 | 1.0500 | 1.0550 | 1.0550 | 6,677,277 |
Apr 23, 2024 | 1.0400 | 1.0800 | 1.0350 | 1.0700 | 1.0700 | 2,385,311 |
Apr 22, 2024 | 1.0250 | 1.0600 | 1.0100 | 1.0250 | 1.0250 | 2,696,412 |
Apr 19, 2024 | 1.0000 | 1.0475 | 0.9950 | 1.0250 | 1.0250 | 5,971,724 |
Apr 18, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 1,227,511 |
Apr 17, 2024 | 1.0000 | 1.0050 | 0.9950 | 1.0000 | 1.0000 | 1,448,650 |
Apr 16, 2024 | 1.0150 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 1,377,749 |
Apr 15, 2024 | 1.0150 | 1.0250 | 0.9850 | 1.0250 | 1.0250 | 1,351,429 |
Apr 12, 2024 | 1.0050 | 1.0550 | 0.9950 | 1.0250 | 1.0250 | 2,419,888 |
Apr 11, 2024 | 1.0650 | 1.0750 | 0.9950 | 1.0050 | 1.0050 | 3,182,005 |
Apr 10, 2024 | 1.0300 | 1.0550 | 1.0250 | 1.0300 | 1.0300 | 1,995,540 |
Apr 09, 2024 | 1.0750 | 1.0800 | 1.0300 | 1.0350 | 1.0350 | 1,962,609 |
Apr 08, 2024 | 1.1050 | 1.1100 | 1.0550 | 1.0850 | 1.0850 | 2,147,824 |
Apr 05, 2024 | 1.1400 | 1.1500 | 1.1075 | 1.1150 | 1.1150 | 1,714,656 |
Apr 04, 2024 | 1.1600 | 1.1625 | 1.1150 | 1.1600 | 1.1600 | 1,847,285 |
Apr 03, 2024 | 1.1850 | 1.1900 | 1.0450 | 1.1600 | 1.1600 | 4,522,402 |
Apr 02, 2024 | 1.2300 | 1.2300 | 1.1750 | 1.2000 | 1.2000 | 1,586,381 |
Mar 28, 2024 | 1.2500 | 1.2650 | 1.2000 | 1.2300 | 1.2300 | 3,316,377 |
Mar 27, 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 4,400,150 |
Mar 26, 2024 | 1.2050 | 1.2150 | 1.1625 | 1.1950 | 1.1950 | 1,129,863 |
Mar 25, 2024 | 1.2050 | 1.2200 | 1.1975 | 1.2100 | 1.2100 | 1,530,476 |
Mar 22, 2024 | 1.2000 | 1.2350 | 1.1825 | 1.2300 | 1.2300 | 1,073,086 |
Mar 21, 2024 | 1.2000 | 1.2275 | 1.1850 | 1.2200 | 1.2200 | 2,422,213 |
Mar 20, 2024 | 1.1600 | 1.2300 | 1.1500 | 1.1950 | 1.1950 | 3,042,890 |
Mar 19, 2024 | 1.1900 | 1.2050 | 1.1650 | 1.1700 | 1.1700 | 2,052,148 |
Mar 18, 2024 | 1.2400 | 1.2500 | 1.1550 | 1.1950 | 1.1950 | 3,594,004 |
Mar 15, 2024 | 1.1550 | 1.2750 | 1.1400 | 1.2600 | 1.2600 | 11,727,064 |
Mar 14, 2024 | 1.1300 | 1.1450 | 1.1050 | 1.1300 | 1.1300 | 1,452,147 |
Mar 13, 2024 | 1.1100 | 1.1400 | 1.0850 | 1.1300 | 1.1300 | 2,301,341 |
Mar 12, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1050 | 1.1050 | 2,904,183 |
Mar 11, 2024 | 0.9900 | 1.0350 | 0.9750 | 1.0350 | 1.0350 | 1,309,809 |
Mar 08, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 2,226,603 |
Mar 07, 2024 | 0.9950 | 1.0375 | 0.9700 | 1.0000 | 1.0000 | 4,401,880 |
Mar 06, 2024 | 0.9400 | 0.9950 | 0.9400 | 0.9850 | 0.9850 | 1,933,265 |
Mar 05, 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9450 | 0.9450 | 1,826,495 |
Mar 04, 2024 | 0.9800 | 0.9950 | 0.9150 | 0.9250 | 0.9250 | 2,003,329 |
Mar 01, 2024 | 0.9850 | 1.0000 | 0.9450 | 0.9650 | 0.9650 | 3,648,616 |
Feb 29, 2024 | 0.9200 | 1.0450 | 0.9000 | 0.9900 | 0.9900 | 6,065,457 |
Feb 28, 2024 | 0.8900 | 0.9500 | 0.7850 | 0.9050 | 0.9050 | 10,029,700 |
Feb 27, 2024 | 0.8850 | 0.8950 | 0.8350 | 0.8400 | 0.8400 | 1,693,340 |
Feb 26, 2024 | 0.9100 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 1,456,121 |
Feb 23, 2024 | 0.9150 | 0.9250 | 0.8850 | 0.9050 | 0.9050 | 1,273,371 |
Feb 22, 2024 | 0.9500 | 0.9500 | 0.9050 | 0.9100 | 0.9100 | 1,076,070 |
Feb 21, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 1,078,425 |
Feb 20, 2024 | 0.9250 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 1,795,815 |
Feb 19, 2024 | 0.9750 | 0.9950 | 0.9400 | 0.9500 | 0.9500 | 534,883 |
Feb 16, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9750 | 0.9750 | 2,371,260 |
Feb 15, 2024 | 0.9650 | 1.0050 | 0.9575 | 1.0000 | 1.0000 | 2,474,612 |
Feb 14, 2024 | 0.9250 | 0.9600 | 0.9000 | 0.9550 | 0.9550 | 2,300,661 |
Feb 13, 2024 | 0.8800 | 0.9500 | 0.8750 | 0.9400 | 0.9400 | 2,458,298 |
Feb 12, 2024 | 0.8800 | 0.8950 | 0.8650 | 0.8750 | 0.8750 | 969,614 |
Feb 09, 2024 | 0.8650 | 0.8800 | 0.8450 | 0.8600 | 0.8600 | 1,136,829 |
Feb 08, 2024 | 0.8450 | 0.8700 | 0.8450 | 0.8550 | 0.8550 | 982,575 |
Feb 07, 2024 | 0.8250 | 0.8600 | 0.8200 | 0.8450 | 0.8450 | 1,946,476 |
Feb 06, 2024 | 0.8100 | 0.8300 | 0.7950 | 0.8150 | 0.8150 | 1,814,680 |
Feb 05, 2024 | 0.8250 | 0.8550 | 0.8075 | 0.8300 | 0.8300 | 3,779,189 |
Feb 02, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8250 | 0.8250 | 5,020,401 |
Feb 01, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 1,857,848 |
Jan 31, 2024 | 0.9000 | 0.9425 | 0.8900 | 0.8950 | 0.8950 | 2,268,964 |
Jan 30, 2024 | 0.8850 | 0.9250 | 0.8800 | 0.9000 | 0.9000 | 3,225,467 |
Jan 29, 2024 | 0.8950 | 0.9250 | 0.8700 | 0.8750 | 0.8750 | 2,611,248 |
Jan 25, 2024 | 0.9050 | 0.9100 | 0.8650 | 0.8850 | 0.8850 | 3,311,179 |
Jan 24, 2024 | 0.9200 | 0.9300 | 0.8950 | 0.9150 | 0.9150 | 2,003,312 |
Jan 23, 2024 | 0.9550 | 0.9850 | 0.9250 | 0.9300 | 0.9300 | 1,950,561 |
Jan 22, 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9550 | 0.9550 | 3,139,241 |
Jan 19, 2024 | 0.9800 | 1.0150 | 0.9400 | 1.0000 | 1.0000 | 8,041,101 |
Jan 18, 2024 | 0.9250 | 0.9950 | 0.8500 | 0.9100 | 0.9100 | 14,096,416 |
Jan 17, 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7450 | 0.7450 | 1,503,815 |
Jan 16, 2024 | 0.7600 | 0.7800 | 0.7450 | 0.7700 | 0.7700 | 942,137 |
Jan 15, 2024 | 0.7600 | 0.7650 | 0.7350 | 0.7600 | 0.7600 | 1,126,572 |
Jan 12, 2024 | 0.7800 | 0.7950 | 0.7500 | 0.7600 | 0.7600 | 1,599,285 |
Jan 11, 2024 | 0.7750 | 0.7850 | 0.7500 | 0.7800 | 0.7800 | 3,008,360 |
Jan 10, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7750 | 0.7750 | 1,040,572 |
Jan 09, 2024 | 0.8100 | 0.8250 | 0.7850 | 0.7900 | 0.7900 | 2,202,159 |
Jan 08, 2024 | 0.7950 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 678,682 |
Jan 05, 2024 | 0.7900 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 533,617 |
Jan 04, 2024 | 0.7950 | 0.8000 | 0.7750 | 0.8000 | 0.8000 | 642,039 |
Jan 03, 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 550,000 |
Jan 02, 2024 | 0.7900 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 822,474 |
Dec 29, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 1,928,962 |
Dec 28, 2023 | 0.8250 | 0.8250 | 0.8000 | 0.8050 | 0.8050 | 1,092,886 |
Dec 27, 2023 | 0.7950 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 1,332,070 |
Dec 22, 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 1,186,593 |
Dec 21, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 989,232 |
Dec 20, 2023 | 0.8300 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 682,773 |
Dec 19, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 887,647 |
Dec 18, 2023 | 0.8200 | 0.8450 | 0.8100 | 0.8200 | 0.8200 | 1,249,387 |
Dec 15, 2023 | 0.8150 | 0.8550 | 0.7900 | 0.8550 | 0.8550 | 2,473,406 |
Dec 14, 2023 | 0.8250 | 0.8450 | 0.7900 | 0.7900 | 0.7900 | 2,059,912 |
Dec 13, 2023 | 0.8250 | 0.8350 | 0.8100 | 0.8150 | 0.8150 | 926,509 |
Dec 12, 2023 | 0.8300 | 0.8450 | 0.8150 | 0.8250 | 0.8250 | 813,113 |
Dec 11, 2023 | 0.8450 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 1,283,542 |
Dec 08, 2023 | 0.8550 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 1,120,766 |
Dec 07, 2023 | 0.8650 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 2,282,945 |
Dec 06, 2023 | 0.8550 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 769,783 |
Dec 05, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 943,136 |
Dec 04, 2023 | 0.8800 | 0.9100 | 0.8350 | 0.8650 | 0.8650 | 2,768,107 |
Dec 01, 2023 | 0.8400 | 0.8625 | 0.8050 | 0.8500 | 0.8500 | 4,077,691 |
Nov 30, 2023 | 0.8000 | 0.8800 | 0.7700 | 0.8550 | 0.8550 | 12,585,662 |
Nov 29, 2023 | 1.1900 | 1.1900 | 0.7300 | 0.7700 | 0.7700 | 28,252,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |