Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.0490 | 1.0753 | 1.0412 | 1.0753 | 1.0753 | 76,413 |
May 08, 2024 | 1.0647 | 1.0713 | 1.0478 | 1.0490 | 1.0490 | 107,685 |
May 07, 2024 | 1.0959 | 1.1140 | 1.0639 | 1.0647 | 1.0647 | 75,586 |
May 06, 2024 | 1.0824 | 1.1040 | 1.0695 | 1.0959 | 1.0959 | 126,841 |
May 05, 2024 | 1.0266 | 1.0838 | 1.0241 | 1.0824 | 1.0824 | 140,026 |
May 04, 2024 | 1.0098 | 1.0465 | 1.0092 | 1.0266 | 1.0266 | 67,630 |
May 03, 2024 | 1.0434 | 1.0618 | 1.0040 | 1.0098 | 1.0098 | 129,105 |
May 02, 2024 | 1.0418 | 1.0462 | 1.0397 | 1.0434 | 1.0434 | 87,138 |
May 01, 2024 | 1.0430 | 1.0459 | 1.0403 | 1.0418 | 1.0418 | 82,738 |
Apr 30, 2024 | 1.0448 | 1.0458 | 1.0400 | 1.0430 | 1.0430 | 87,569 |
Apr 29, 2024 | 1.0465 | 1.0473 | 1.0407 | 1.0448 | 1.0448 | 73,324 |
Apr 28, 2024 | 1.0455 | 1.0471 | 1.0422 | 1.0465 | 1.0465 | 119,410 |
Apr 27, 2024 | 1.0451 | 1.0470 | 1.0436 | 1.0455 | 1.0455 | 125,114 |
Apr 26, 2024 | 1.0458 | 1.0475 | 1.0434 | 1.0451 | 1.0451 | 98,548 |
Apr 25, 2024 | 1.0431 | 1.0475 | 1.0409 | 1.0458 | 1.0458 | 119,372 |
Apr 24, 2024 | 1.0484 | 1.0516 | 1.0425 | 1.0431 | 1.0431 | 87,323 |
Apr 23, 2024 | 1.0412 | 1.0545 | 1.0360 | 1.0484 | 1.0484 | 130,234 |
Apr 22, 2024 | 1.0395 | 1.0467 | 1.0356 | 1.0412 | 1.0412 | 113,307 |
Apr 21, 2024 | 1.0396 | 1.0448 | 1.0331 | 1.0395 | 1.0395 | 134,130 |
Apr 20, 2024 | 1.0383 | 1.0449 | 1.0344 | 1.0396 | 1.0396 | 67,679 |
Apr 19, 2024 | 1.0425 | 1.0467 | 1.0336 | 1.0383 | 1.0383 | 135,913 |
Apr 18, 2024 | 1.0365 | 1.0454 | 1.0338 | 1.0425 | 1.0425 | 80,878 |
Apr 17, 2024 | 1.0413 | 1.0460 | 1.0322 | 1.0365 | 1.0365 | 136,199 |
Apr 16, 2024 | 1.0482 | 1.0485 | 1.0335 | 1.0413 | 1.0413 | 141,531 |
Apr 15, 2024 | 1.0369 | 1.0485 | 1.0330 | 1.0482 | 1.0482 | 73,697 |
Apr 14, 2024 | 1.0404 | 1.0415 | 1.0326 | 1.0369 | 1.0369 | 95,811 |
Apr 13, 2024 | 1.0404 | 1.0434 | 1.0313 | 1.0404 | 1.0404 | 99,600 |
Apr 12, 2024 | 1.0241 | 1.0426 | 1.0241 | 1.0404 | 1.0404 | 62,085 |
Apr 11, 2024 | 1.0142 | 1.0298 | 1.0121 | 1.0241 | 1.0241 | 66,253 |
Apr 10, 2024 | 1.0109 | 1.0238 | 1.0109 | 1.0142 | 1.0142 | 94,340 |
Apr 09, 2024 | 1.0135 | 1.0246 | 1.0106 | 1.0109 | 1.0109 | 70,869 |
Apr 08, 2024 | 1.0201 | 1.0216 | 1.0134 | 1.0135 | 1.0135 | 77,248 |
Apr 07, 2024 | 1.0187 | 1.0240 | 1.0133 | 1.0201 | 1.0201 | 110,305 |
Apr 06, 2024 | 1.0178 | 1.0210 | 1.0115 | 1.0187 | 1.0187 | 137,172 |
Apr 05, 2024 | 1.0122 | 1.0209 | 1.0053 | 1.0178 | 1.0178 | 108,698 |
Apr 04, 2024 | 1.0071 | 1.0141 | 1.0047 | 1.0122 | 1.0122 | 142,955 |
Apr 03, 2024 | 1.0061 | 1.0137 | 1.0042 | 1.0071 | 1.0071 | 136,266 |
Apr 02, 2024 | 1.0083 | 1.0136 | 1.0051 | 1.0061 | 1.0061 | 105,191 |
Apr 01, 2024 | 1.0091 | 1.0132 | 1.0057 | 1.0083 | 1.0083 | 122,158 |
Mar 31, 2024 | 1.0090 | 1.0132 | 1.0046 | 1.0091 | 1.0091 | 121,388 |
Mar 30, 2024 | 1.0103 | 1.0137 | 1.0055 | 1.0090 | 1.0090 | 73,703 |
Mar 29, 2024 | 1.0082 | 1.0136 | 1.0017 | 1.0103 | 1.0103 | 83,649 |
Mar 28, 2024 | 1.0049 | 1.0134 | 1.0011 | 1.0082 | 1.0082 | 64,331 |
Mar 27, 2024 | 1.0110 | 1.0141 | 0.9994 | 1.0049 | 1.0049 | 124,675 |
Mar 26, 2024 | 1.0059 | 1.0137 | 1.0034 | 1.0110 | 1.0110 | 74,832 |
Mar 25, 2024 | 1.0027 | 1.0112 | 1.0008 | 1.0059 | 1.0059 | 136,930 |
Mar 24, 2024 | 1.0059 | 1.0140 | 1.0014 | 1.0027 | 1.0027 | 83,937 |
Mar 23, 2024 | 1.0105 | 1.0152 | 1.0017 | 1.0059 | 1.0059 | 102,163 |
Mar 22, 2024 | 1.0119 | 1.0153 | 1.0068 | 1.0105 | 1.0105 | 89,864 |
Mar 21, 2024 | 1.0059 | 1.0158 | 1.0009 | 1.0119 | 1.0119 | 104,822 |
Mar 20, 2024 | 1.0046 | 1.0126 | 0.9989 | 1.0059 | 1.0059 | 159,968 |
Mar 19, 2024 | 1.0052 | 1.0092 | 1.0002 | 1.0046 | 1.0046 | 115,811 |
Mar 18, 2024 | 1.0044 | 1.0112 | 0.9970 | 1.0052 | 1.0052 | 75,807 |
Mar 17, 2024 | 1.0153 | 1.0167 | 1.0033 | 1.0044 | 1.0044 | 112,619 |
Mar 16, 2024 | 1.0040 | 1.0153 | 0.9957 | 1.0153 | 1.0153 | 84,639 |
Mar 15, 2024 | 1.0086 | 1.0098 | 0.9969 | 1.0040 | 1.0040 | 143,321 |
Mar 14, 2024 | 1.0135 | 1.0147 | 1.0059 | 1.0086 | 1.0086 | 127,464 |
Mar 13, 2024 | 1.0128 | 1.0147 | 1.0092 | 1.0135 | 1.0135 | 66,698 |
Mar 12, 2024 | 1.0142 | 1.0167 | 1.0109 | 1.0128 | 1.0128 | 62,210 |
Mar 11, 2024 | 1.0168 | 1.0227 | 1.0075 | 1.0142 | 1.0142 | 29,575 |
Mar 10, 2024 | 1.0237 | 1.0278 | 1.0138 | 1.0168 | 1.0168 | 9,657 |
Mar 09, 2024 | 1.0139 | 1.0276 | 1.0139 | 1.0237 | 1.0237 | 10,450 |
Mar 08, 2024 | 1.0170 | 1.0250 | 1.0122 | 1.0139 | 1.0139 | 9,714 |
Mar 07, 2024 | 1.0139 | 1.0222 | 1.0079 | 1.0170 | 1.0170 | 9,205 |
Mar 06, 2024 | 1.0158 | 1.1103 | 1.0127 | 1.0139 | 1.0139 | 11,419 |
Mar 05, 2024 | 1.0293 | 1.0360 | 1.0134 | 1.0158 | 1.0158 | 18,452 |
Mar 04, 2024 | 1.0285 | 1.0404 | 1.0211 | 1.0293 | 1.0293 | 16,154 |
Mar 03, 2024 | 1.0382 | 1.1049 | 1.0232 | 1.0285 | 1.0285 | 15,901 |
Mar 02, 2024 | 1.0303 | 1.0506 | 1.0134 | 1.0382 | 1.0382 | 18,051 |
Mar 01, 2024 | 1.2953 | 1.3334 | 1.0147 | 1.0303 | 1.0303 | 13,910 |
Feb 29, 2024 | 1.1791 | 1.3924 | 1.1691 | 1.2953 | 1.2953 | 18,433 |
Feb 28, 2024 | 1.2278 | 1.2457 | 1.1536 | 1.1791 | 1.1791 | 18,983 |
Feb 27, 2024 | 1.2313 | 1.2413 | 1.2242 | 1.2278 | 1.2278 | 18,125 |
Feb 26, 2024 | 1.2247 | 1.2386 | 1.1767 | 1.2313 | 1.2313 | 18,885 |
Feb 25, 2024 | 1.2098 | 1.2262 | 1.1759 | 1.2247 | 1.2247 | 21,555 |
Feb 24, 2024 | 1.2192 | 1.2317 | 1.1580 | 1.2098 | 1.2098 | 25,590 |
Feb 23, 2024 | 1.2856 | 1.3813 | 1.1241 | 1.2192 | 1.2192 | 23,276 |
Feb 22, 2024 | 1.3248 | 1.3709 | 1.1991 | 1.2856 | 1.2856 | 26,663 |
Feb 21, 2024 | 1.1992 | 1.3664 | 1.0837 | 1.3248 | 1.3248 | 17,315 |
Feb 20, 2024 | 1.2003 | 1.2133 | 1.1838 | 1.1992 | 1.1992 | 20,080 |
Feb 19, 2024 | 1.1876 | 1.2689 | 1.0619 | 1.2003 | 1.2003 | 20,957 |
Feb 18, 2024 | 1.0039 | 1.1880 | 1.0037 | 1.1876 | 1.1876 | 17,590 |
Feb 17, 2024 | 1.3512 | 1.3671 | 1.0038 | 1.0039 | 1.0039 | 23,936 |
Feb 16, 2024 | 1.4289 | 1.4471 | 1.3223 | 1.3512 | 1.3512 | 22,909 |
Feb 15, 2024 | 1.4461 | 1.4461 | 1.4246 | 1.4289 | 1.4289 | 24,856 |
Feb 14, 2024 | 1.4235 | 1.4462 | 1.4155 | 1.4461 | 1.4461 | 23,849 |
Feb 13, 2024 | 1.4285 | 1.4371 | 1.4209 | 1.4235 | 1.4235 | 20,651 |
Feb 12, 2024 | 1.4182 | 1.4445 | 1.4179 | 1.4285 | 1.4285 | 19,916 |
Feb 11, 2024 | 1.4173 | 1.4351 | 1.4085 | 1.4182 | 1.4182 | 20,935 |
Feb 10, 2024 | 1.4172 | 1.4330 | 1.4028 | 1.4173 | 1.4173 | 20,389 |
Feb 09, 2024 | 1.3925 | 1.4360 | 1.3860 | 1.4172 | 1.4172 | 24,786 |
Feb 08, 2024 | 1.4088 | 1.4188 | 1.3775 | 1.3925 | 1.3925 | 25,118 |
Feb 07, 2024 | 1.4332 | 1.4350 | 1.3936 | 1.4088 | 1.4088 | 22,779 |
Feb 06, 2024 | 1.4175 | 1.4658 | 1.4050 | 1.4332 | 1.4332 | 22,845 |
Feb 05, 2024 | 1.7520 | 1.7806 | 1.3077 | 1.4175 | 1.4175 | 21,955 |
Feb 04, 2024 | 1.7480 | 1.7733 | 1.6932 | 1.7520 | 1.7520 | 24,631 |
Feb 03, 2024 | 1.7973 | 1.8033 | 1.6979 | 1.7480 | 1.7480 | 26,562 |
Feb 02, 2024 | 1.8161 | 1.8168 | 1.7473 | 1.7973 | 1.7973 | 24,542 |
Feb 01, 2024 | 1.8155 | 1.8344 | 1.7412 | 1.8161 | 1.8161 | 28,548 |
Jan 31, 2024 | 1.8677 | 1.8677 | 1.7654 | 1.8155 | 1.8155 | 27,819 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |