Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.1200 | 1.2202 | 1.1150 | 1.1400 | 1.1400 | 780,857 |
May 02, 2024 | 1.1900 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 921,000 |
May 01, 2024 | 1.1200 | 1.2170 | 1.0900 | 1.1700 | 1.1700 | 1,088,800 |
Apr 30, 2024 | 1.0500 | 1.1600 | 1.0300 | 1.1200 | 1.1200 | 1,122,700 |
Apr 29, 2024 | 1.0600 | 1.1700 | 1.0200 | 1.0900 | 1.0900 | 1,202,100 |
Apr 26, 2024 | 1.0400 | 1.0600 | 0.9750 | 1.0400 | 1.0400 | 653,800 |
Apr 25, 2024 | 0.9500 | 1.0250 | 0.9010 | 1.0200 | 1.0200 | 1,259,200 |
Apr 24, 2024 | 1.0600 | 1.0980 | 0.9330 | 0.9840 | 0.9840 | 2,170,500 |
Apr 23, 2024 | 1.1500 | 1.2600 | 1.0500 | 1.0700 | 1.0700 | 1,349,200 |
Apr 22, 2024 | 1.1500 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 803,900 |
Apr 19, 2024 | 1.1600 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 1,310,900 |
Apr 18, 2024 | 1.2600 | 1.2900 | 1.1400 | 1.1700 | 1.1700 | 1,278,100 |
Apr 17, 2024 | 1.3000 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 1,031,400 |
Apr 16, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 863,700 |
Apr 15, 2024 | 1.3000 | 1.3700 | 1.2400 | 1.3100 | 1.3100 | 1,265,400 |
Apr 12, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 1,140,400 |
Apr 11, 2024 | 1.4500 | 1.4650 | 1.3500 | 1.3600 | 1.3600 | 1,161,900 |
Apr 10, 2024 | 1.4900 | 1.5100 | 1.3600 | 1.4300 | 1.4300 | 1,355,900 |
Apr 09, 2024 | 1.6200 | 1.6300 | 1.4850 | 1.5100 | 1.5100 | 1,014,000 |
Apr 08, 2024 | 1.6300 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 1,197,500 |
Apr 05, 2024 | 1.5600 | 1.6950 | 1.5100 | 1.6200 | 1.6200 | 1,617,200 |
Apr 04, 2024 | 1.4100 | 1.8150 | 1.3850 | 1.5800 | 1.5800 | 4,160,900 |
Apr 03, 2024 | 2.1400 | 2.1500 | 1.1800 | 1.4700 | 1.4700 | 10,341,400 |
Apr 02, 2024 | 2.2800 | 2.3300 | 2.1000 | 2.1600 | 2.1600 | 932,100 |
Apr 01, 2024 | 2.3500 | 2.3980 | 2.1700 | 2.3600 | 2.3600 | 1,275,600 |
Mar 28, 2024 | 2.5800 | 2.5900 | 2.3100 | 2.3500 | 2.3500 | 1,357,200 |
Mar 27, 2024 | 2.4600 | 2.6800 | 2.3000 | 2.5800 | 2.5800 | 1,846,400 |
Mar 26, 2024 | 2.6700 | 2.7900 | 2.4100 | 2.4400 | 2.4400 | 1,539,700 |
Mar 25, 2024 | 2.5900 | 2.8000 | 2.5500 | 2.6400 | 2.6400 | 1,625,500 |
Mar 22, 2024 | 2.4300 | 2.6600 | 2.3700 | 2.5800 | 2.5800 | 1,561,700 |
Mar 21, 2024 | 2.3700 | 2.4900 | 2.3200 | 2.4300 | 2.4300 | 1,065,800 |
Mar 20, 2024 | 2.3400 | 2.3900 | 2.1550 | 2.3600 | 2.3600 | 1,522,900 |
Mar 19, 2024 | 2.1500 | 2.3950 | 2.1500 | 2.3500 | 2.3500 | 1,270,000 |
Mar 18, 2024 | 2.1700 | 2.3600 | 1.9510 | 2.1700 | 2.1700 | 2,554,000 |
Mar 15, 2024 | 2.0900 | 2.2000 | 2.0100 | 2.0900 | 2.0900 | 2,064,300 |
Mar 14, 2024 | 2.0400 | 2.1700 | 1.9200 | 2.0900 | 2.0900 | 1,586,700 |
Mar 13, 2024 | 1.9000 | 2.1800 | 1.8600 | 2.0000 | 2.0000 | 3,065,900 |
Mar 12, 2024 | 1.8000 | 2.0700 | 1.7610 | 1.8900 | 1.8900 | 2,054,000 |
Mar 11, 2024 | 1.7700 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 508,100 |
Mar 08, 2024 | 1.8400 | 1.8850 | 1.7500 | 1.8000 | 1.8000 | 576,200 |
Mar 07, 2024 | 1.8700 | 1.9400 | 1.7100 | 1.7900 | 1.7900 | 1,127,800 |
Mar 06, 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 636,500 |
Mar 05, 2024 | 1.9200 | 1.9800 | 1.7800 | 1.9300 | 1.9300 | 1,257,200 |
Mar 04, 2024 | 1.8600 | 2.0200 | 1.7800 | 1.9800 | 1.9800 | 1,533,300 |
Mar 01, 2024 | 1.7500 | 1.8950 | 1.6810 | 1.8300 | 1.8300 | 1,477,800 |
Feb 29, 2024 | 2.0400 | 2.0800 | 1.6800 | 1.7100 | 1.7100 | 2,187,700 |
Feb 28, 2024 | 2.0900 | 2.1100 | 1.9100 | 1.9850 | 1.9850 | 1,383,600 |
Feb 27, 2024 | 1.6100 | 2.2200 | 1.5800 | 2.1200 | 2.1200 | 3,137,200 |
Feb 26, 2024 | 1.8000 | 1.9000 | 1.7250 | 1.8500 | 1.8500 | 1,505,000 |
Feb 23, 2024 | 1.8500 | 2.0400 | 1.8000 | 1.8200 | 1.8200 | 1,672,800 |
Feb 22, 2024 | 1.7500 | 1.9200 | 1.6720 | 1.8900 | 1.8900 | 1,606,100 |
Feb 21, 2024 | 1.7700 | 1.9200 | 1.6950 | 1.7150 | 1.7150 | 1,808,400 |
Feb 20, 2024 | 2.1500 | 2.2400 | 1.7000 | 1.8000 | 1.8000 | 2,985,400 |
Feb 16, 2024 | 2.1400 | 2.2700 | 1.9700 | 2.1900 | 2.1900 | 2,744,300 |
Feb 15, 2024 | 2.2600 | 2.2700 | 2.0800 | 2.1500 | 2.1500 | 2,287,900 |
Feb 14, 2024 | 2.2200 | 2.3490 | 2.0210 | 2.2500 | 2.2500 | 2,672,700 |
Feb 13, 2024 | 2.6600 | 2.6600 | 2.1600 | 2.1700 | 2.1700 | 4,234,000 |
Feb 12, 2024 | 2.7500 | 2.9300 | 2.6000 | 2.7200 | 2.7200 | 4,164,500 |
Feb 09, 2024 | 2.4000 | 2.8800 | 2.3410 | 2.7300 | 2.7300 | 4,628,200 |
Feb 08, 2024 | 2.1600 | 2.5300 | 2.0800 | 2.3800 | 2.3800 | 4,063,200 |
Feb 07, 2024 | 1.9100 | 2.2000 | 1.8010 | 2.1700 | 2.1700 | 3,121,200 |
Feb 06, 2024 | 2.0000 | 2.2100 | 1.8500 | 1.9100 | 1.9100 | 3,686,700 |
Feb 05, 2024 | 1.8100 | 2.1400 | 1.8000 | 2.0250 | 2.0250 | 3,838,100 |
Feb 02, 2024 | 2.3750 | 2.4900 | 1.7200 | 1.8600 | 1.8600 | 9,018,800 |
Feb 01, 2024 | 1.8700 | 2.4100 | 1.7300 | 2.3700 | 2.3700 | 8,204,000 |
Jan 31, 2024 | 1.7500 | 2.0400 | 1.5800 | 1.9200 | 1.9200 | 5,396,600 |
Jan 30, 2024 | 1.8000 | 1.9400 | 1.5100 | 1.7200 | 1.7200 | 11,329,000 |
Jan 29, 2024 | 0.9140 | 1.8200 | 0.8810 | 1.7100 | 1.7100 | 22,682,700 |
Jan 26, 2024 | 1.1600 | 1.1900 | 0.9300 | 0.9360 | 0.9360 | 1,645,700 |
Jan 25, 2024 | 0.9810 | 1.1300 | 0.9650 | 1.1000 | 1.1000 | 2,226,200 |
Jan 24, 2024 | 0.9000 | 0.9810 | 0.8550 | 0.9700 | 0.9700 | 2,543,500 |
Jan 23, 2024 | 0.8890 | 0.9000 | 0.8300 | 0.8930 | 0.8930 | 1,031,500 |
Jan 22, 2024 | 0.7750 | 0.8860 | 0.7750 | 0.8790 | 0.8790 | 1,270,700 |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7630 | 0.7630 | 691,100 |
Jan 18, 2024 | 0.7600 | 0.8240 | 0.7500 | 0.7950 | 0.7950 | 1,134,100 |
Jan 17, 2024 | 0.7400 | 0.7780 | 0.7350 | 0.7500 | 0.7500 | 2,325,000 |
Jan 16, 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7630 | 0.7630 | 1,002,400 |
Jan 12, 2024 | 0.8500 | 0.8720 | 0.7300 | 0.7530 | 0.7530 | 1,457,300 |
Jan 11, 2024 | 0.8800 | 0.8890 | 0.7820 | 0.8130 | 0.8130 | 693,700 |
Jan 10, 2024 | 0.8900 | 0.9100 | 0.8200 | 0.8450 | 0.8450 | 748,800 |
Jan 09, 2024 | 0.8040 | 0.9080 | 0.7750 | 0.9020 | 0.9020 | 1,046,300 |
Jan 08, 2024 | 0.7640 | 0.7900 | 0.7030 | 0.7850 | 0.7850 | 731,900 |
Jan 05, 2024 | 0.7330 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 690,000 |
Jan 04, 2024 | 0.8000 | 0.8180 | 0.7200 | 0.7340 | 0.7340 | 1,252,500 |
Jan 03, 2024 | 0.8270 | 0.8550 | 0.7810 | 0.7950 | 0.7950 | 762,500 |
Jan 02, 2024 | 0.8450 | 0.9180 | 0.8200 | 0.8310 | 0.8310 | 779,100 |
Dec 29, 2023 | 0.9100 | 0.9480 | 0.8500 | 0.8860 | 0.8860 | 996,700 |
Dec 28, 2023 | 0.8110 | 0.9200 | 0.8100 | 0.9090 | 0.9090 | 1,903,000 |
Dec 27, 2023 | 0.8040 | 0.8500 | 0.7430 | 0.8090 | 0.8090 | 1,225,800 |
Dec 26, 2023 | 0.7600 | 0.8400 | 0.7550 | 0.7980 | 0.7980 | 1,530,200 |
Dec 22, 2023 | 0.7000 | 0.7780 | 0.7000 | 0.7620 | 0.7620 | 1,984,600 |
Dec 21, 2023 | 0.5910 | 0.7400 | 0.5800 | 0.6940 | 0.6940 | 4,200,800 |
Dec 20, 2023 | 0.6250 | 0.6370 | 0.5670 | 0.5710 | 0.5710 | 1,915,600 |
Dec 19, 2023 | 0.6400 | 0.7440 | 0.6100 | 0.6200 | 0.6200 | 2,391,200 |
Dec 18, 2023 | 0.6800 | 0.7040 | 0.6300 | 0.6360 | 0.6360 | 2,314,800 |
Dec 15, 2023 | 0.7100 | 0.7500 | 0.6700 | 0.6820 | 0.6820 | 3,241,200 |
Dec 14, 2023 | 0.7600 | 0.7900 | 0.6750 | 0.6810 | 0.6810 | 2,062,500 |
Dec 13, 2023 | 0.6090 | 0.7580 | 0.6090 | 0.7290 | 0.7290 | 2,293,500 |
Dec 12, 2023 | 0.6290 | 0.6310 | 0.5800 | 0.6200 | 0.6200 | 1,084,000 |
Dec 11, 2023 | 0.6260 | 0.6560 | 0.6040 | 0.6250 | 0.6250 | 772,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |