Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.8650 | 0.9130 | 0.8600 | 0.9120 | 0.9120 | 210,165 |
May 28, 2024 | 0.9000 | 0.9190 | 0.8600 | 0.9000 | 0.9000 | 940,700 |
May 24, 2024 | 0.9000 | 0.9230 | 0.8700 | 0.9000 | 0.9000 | 676,188 |
May 23, 2024 | 0.8750 | 0.9300 | 0.8730 | 0.9000 | 0.9000 | 1,104,844 |
May 22, 2024 | 0.9000 | 0.9000 | 0.8620 | 0.8750 | 0.8750 | 2,204,435 |
May 21, 2024 | 0.9000 | 0.8950 | 0.8500 | 0.9000 | 0.9000 | 1,321,733 |
May 20, 2024 | 0.9000 | 0.9320 | 0.8510 | 0.9000 | 0.9000 | 1,904,619 |
May 17, 2024 | 0.9000 | 0.9180 | 0.8800 | 0.9000 | 0.9000 | 735,535 |
May 16, 2024 | 0.9000 | 0.9250 | 0.8650 | 0.9000 | 0.9000 | 2,389,563 |
May 15, 2024 | 0.8250 | 0.9000 | 0.8220 | 0.9000 | 0.9000 | 2,674,679 |
May 14, 2024 | 0.8500 | 0.8500 | 0.8160 | 0.8250 | 0.8250 | 4,581,204 |
May 13, 2024 | 0.8500 | 0.8770 | 0.8160 | 0.8500 | 0.8500 | 2,593,171 |
May 10, 2024 | 0.8500 | 0.8840 | 0.8340 | 0.8500 | 0.8500 | 1,900,307 |
May 09, 2024 | 0.9000 | 0.9110 | 0.8330 | 0.8500 | 0.8500 | 2,303,680 |
May 08, 2024 | 0.9000 | 0.9130 | 0.9130 | 0.9000 | 0.9000 | 404,000 |
May 07, 2024 | 0.9000 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 2,482,551 |
May 03, 2024 | 0.9000 | 0.9400 | 0.8610 | 0.9000 | 0.9000 | 1,387,082 |
May 02, 2024 | 0.9000 | 0.9400 | 0.8610 | 0.9000 | 0.9000 | 1,533,973 |
May 01, 2024 | 0.9500 | 0.9160 | 0.8600 | 0.9000 | 0.9000 | 2,354,281 |
Apr 30, 2024 | 0.9500 | 0.9550 | 0.9160 | 0.9500 | 0.9500 | 1,030,162 |
Apr 29, 2024 | 0.9500 | 0.9580 | 0.9000 | 0.9500 | 0.9500 | 893,452 |
Apr 26, 2024 | 0.9500 | 0.9470 | 0.9260 | 0.9500 | 0.9500 | 644,574 |
Apr 25, 2024 | 0.9500 | 1.0000 | 0.9410 | 0.9500 | 0.9500 | 316,691 |
Apr 24, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 1,006,125 |
Apr 23, 2024 | 0.9500 | 0.9620 | 0.9100 | 0.9500 | 0.9500 | 1,836,811 |
Apr 22, 2024 | 0.9750 | 0.9780 | 0.9160 | 0.9500 | 0.9500 | 2,660,948 |
Apr 19, 2024 | 0.9500 | 1.0000 | 0.9660 | 0.9750 | 0.9750 | 1,813,647 |
Apr 18, 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 630,659 |
Apr 17, 2024 | 1.0000 | 1.0200 | 0.9510 | 0.9750 | 0.9750 | 7,007,778 |
Apr 16, 2024 | 1.0000 | 1.0230 | 0.9800 | 1.0000 | 1.0000 | 1,160,398 |
Apr 15, 2024 | 1.0000 | 1.0500 | 0.9890 | 1.0000 | 1.0000 | 542,109 |
Apr 12, 2024 | 1.0000 | 1.0450 | 0.9500 | 1.0000 | 1.0000 | 1,993,769 |
Apr 11, 2024 | 1.0000 | 1.0230 | 0.9890 | 1.0000 | 1.0000 | 818,121 |
Apr 10, 2024 | 1.0000 | 1.0170 | 0.9880 | 1.0000 | 1.0000 | 1,363,233 |
Apr 09, 2024 | 0.9750 | 1.0240 | 0.9500 | 1.0000 | 1.0000 | 1,190,657 |
Apr 08, 2024 | 0.9750 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 3,184,628 |
Apr 05, 2024 | 1.0000 | 0.9970 | 0.9670 | 0.9750 | 0.9750 | 1,810,272 |
Apr 04, 2024 | 1.0000 | 0.9780 | 0.9780 | 1.0000 | 1.0000 | 2,018,773 |
Apr 03, 2024 | 1.0000 | 0.9910 | 0.9500 | 1.0000 | 1.0000 | 274,186 |
Apr 02, 2024 | 1.0000 | 1.0140 | 0.9500 | 1.0000 | 1.0000 | 5,362,489 |
Mar 28, 2024 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 2,396,065 |
Mar 27, 2024 | 1.0000 | 1.0300 | 0.9890 | 1.0000 | 1.0000 | 699,147 |
Mar 26, 2024 | 1.0000 | 1.0450 | 0.9500 | 1.0000 | 1.0000 | 418,346 |
Mar 25, 2024 | 1.0000 | 1.0280 | 0.9500 | 1.0000 | 1.0000 | 2,829,896 |
Mar 22, 2024 | 1.0000 | 1.0230 | 0.9500 | 1.0000 | 1.0000 | 4,283,391 |
Mar 21, 2024 | 1.0250 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 2,117,630 |
Mar 20, 2024 | 1.0500 | 1.0650 | 1.0000 | 1.0250 | 1.0250 | 4,286,082 |
Mar 19, 2024 | 1.0500 | 1.0280 | 1.0150 | 1.0500 | 1.0500 | 327,377 |
Mar 18, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 689,584 |
Mar 15, 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 1,366,677 |
Mar 14, 2024 | 1.1250 | 1.1930 | 1.0250 | 1.0750 | 1.0750 | 1,628,379 |
Mar 13, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1250 | 1.1250 | 2,612,158 |
Mar 12, 2024 | 1.1000 | 1.1640 | 1.0910 | 1.1000 | 1.1000 | 825,038 |
Mar 11, 2024 | 1.1000 | 1.1270 | 1.0860 | 1.1000 | 1.1000 | 347,322 |
Mar 08, 2024 | 1.0500 | 1.1380 | 1.0000 | 1.1000 | 1.1000 | 2,673,808 |
Mar 07, 2024 | 1.1000 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 3,221,024 |
Mar 06, 2024 | 1.1250 | 1.0880 | 1.0550 | 1.1000 | 1.1000 | 814,438 |
Mar 05, 2024 | 1.0500 | 1.1850 | 1.0670 | 1.1250 | 1.1250 | 2,277,108 |
Mar 04, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 569,701 |
Mar 01, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 364,344 |
Feb 29, 2024 | 1.0500 | 1.1000 | 1.0280 | 1.0500 | 1.0500 | 124,259 |
Feb 28, 2024 | 1.1500 | 1.1590 | 1.0100 | 1.0500 | 1.0500 | 2,667,894 |
Feb 27, 2024 | 1.0500 | 1.1750 | 1.0000 | 1.1500 | 1.1500 | 2,104,260 |
Feb 26, 2024 | 1.0500 | 1.0550 | 1.0000 | 1.0500 | 1.0500 | 573,995 |
Feb 23, 2024 | 1.0250 | 1.1250 | 1.0400 | 1.0750 | 1.0750 | 3,114,740 |
Feb 22, 2024 | 1.0500 | 1.0800 | 1.0180 | 1.0250 | 1.0250 | 2,363,781 |
Feb 21, 2024 | 1.0500 | 1.0450 | 1.0100 | 1.0500 | 1.0500 | 2,016,533 |
Feb 20, 2024 | 1.0250 | 1.0470 | 1.0000 | 1.0500 | 1.0500 | 2,404,004 |
Feb 19, 2024 | 1.0250 | 1.0470 | 1.0070 | 1.0250 | 1.0250 | 1,834,789 |
Feb 16, 2024 | 1.0250 | 1.0500 | 0.9750 | 1.0250 | 1.0250 | 3,302,114 |
Feb 15, 2024 | 1.0500 | 1.0440 | 1.0000 | 1.0250 | 1.0250 | 1,735,247 |
Feb 14, 2024 | 1.0750 | 1.0850 | 1.0000 | 1.0500 | 1.0500 | 1,600,374 |
Feb 13, 2024 | 1.0000 | 1.0750 | 0.9500 | 1.0250 | 1.0250 | 1,681,666 |
Feb 12, 2024 | 1.0250 | 1.0500 | 0.9820 | 1.0000 | 1.0000 | 3,561,482 |
Feb 09, 2024 | 1.0250 | 1.0300 | 1.0080 | 1.0250 | 1.0250 | 1,285,684 |
Feb 08, 2024 | 1.0250 | 1.0430 | 1.0080 | 1.0250 | 1.0250 | 643,940 |
Feb 07, 2024 | 1.0250 | 1.0400 | 0.9770 | 1.0250 | 1.0250 | 4,768,915 |
Feb 06, 2024 | 1.0250 | 1.0350 | 1.0140 | 1.0250 | 1.0250 | 589,931 |
Feb 05, 2024 | 1.0500 | 1.0450 | 1.0030 | 1.0250 | 1.0250 | 2,395,774 |
Feb 02, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 1,284,156 |
Feb 01, 2024 | 1.0500 | 1.0680 | 1.0260 | 1.0500 | 1.0500 | 1,634,702 |
Jan 31, 2024 | 1.0500 | 1.0800 | 1.0360 | 1.0500 | 1.0500 | 607,066 |
Jan 30, 2024 | 1.1500 | 1.1950 | 1.0030 | 1.0500 | 1.0500 | 12,601,839 |
Jan 29, 2024 | 0.9250 | 1.2000 | 0.9130 | 1.1500 | 1.1500 | 15,669,565 |
Jan 26, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 839,841 |
Jan 25, 2024 | 0.9000 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 883,813 |
Jan 24, 2024 | 0.9500 | 0.9320 | 0.8550 | 0.9000 | 0.9000 | 5,502,500 |
Jan 23, 2024 | 1.0000 | 0.9780 | 0.9500 | 0.9500 | 0.9500 | 3,946,279 |
Jan 22, 2024 | 1.0500 | 1.0280 | 0.9750 | 1.0000 | 1.0000 | 1,667,783 |
Jan 19, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 3,205,354 |
Jan 18, 2024 | 1.0250 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 1,954,076 |
Jan 17, 2024 | 1.0750 | 1.0530 | 1.0100 | 1.0250 | 1.0250 | 2,163,749 |
Jan 16, 2024 | 0.9500 | 1.0700 | 0.9790 | 1.0750 | 1.0750 | 7,255,200 |
Jan 15, 2024 | 0.9770 | 1.0440 | 0.9100 | 0.9500 | 0.9500 | 4,346,796 |
Jan 12, 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 4,641,753 |
Jan 11, 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0250 | 1.0250 | 7,932,960 |
Jan 10, 2024 | 1.0750 | 1.1250 | 1.0700 | 1.0750 | 1.0750 | 158,706 |
Jan 09, 2024 | 1.0750 | 1.1500 | 1.1250 | 1.0750 | 1.0750 | 1,150,685 |
Jan 08, 2024 | 1.2250 | 1.2300 | 1.0640 | 1.0750 | 1.0750 | 3,670,652 |
Jan 05, 2024 | 1.1500 | 1.2350 | 1.1000 | 1.2250 | 1.2250 | 2,679,608 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |