Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2024 | 1.2377 | 1.2377 | 1.2350 | 1.2361 | 1.2361 | 39,336,880 |
May 18, 2024 | 1.1861 | 1.2380 | 1.1815 | 1.2248 | 1.2248 | 45,380,703 |
May 17, 2024 | 1.1807 | 1.2104 | 1.1638 | 1.1861 | 1.1861 | 48,057,660 |
May 16, 2024 | 1.1101 | 1.1909 | 1.1039 | 1.1808 | 1.1808 | 57,695,416 |
May 15, 2024 | 1.1590 | 1.1688 | 1.1071 | 1.1101 | 1.1101 | 54,855,877 |
May 14, 2024 | 1.1417 | 1.1850 | 1.1024 | 1.1590 | 1.1590 | 56,927,056 |
May 13, 2024 | 1.1534 | 1.1656 | 1.1331 | 1.1417 | 1.1417 | 30,911,235 |
May 12, 2024 | 1.1789 | 1.1923 | 1.1527 | 1.1534 | 1.1534 | 39,143,800 |
May 11, 2024 | 1.2442 | 1.2640 | 1.1717 | 1.1789 | 1.1789 | 58,570,860 |
May 10, 2024 | 1.1998 | 1.2522 | 1.1875 | 1.2442 | 1.2442 | 48,777,089 |
May 09, 2024 | 1.2047 | 1.2532 | 1.1849 | 1.1998 | 1.1998 | 64,328,776 |
May 08, 2024 | 1.2154 | 1.2454 | 1.1933 | 1.2047 | 1.2047 | 50,584,786 |
May 07, 2024 | 1.2514 | 1.2874 | 1.2148 | 1.2154 | 1.2154 | 53,936,919 |
May 06, 2024 | 1.2427 | 1.2634 | 1.2228 | 1.2514 | 1.2514 | 37,180,129 |
May 05, 2024 | 1.2443 | 1.2576 | 1.2264 | 1.2427 | 1.2427 | 45,568,710 |
May 04, 2024 | 1.1934 | 1.2541 | 1.1667 | 1.2443 | 1.2443 | 54,521,565 |
May 03, 2024 | 1.1703 | 1.2082 | 1.1332 | 1.1934 | 1.1934 | 61,372,924 |
May 02, 2024 | 1.1585 | 1.1726 | 1.0934 | 1.1703 | 1.1703 | 96,185,185 |
May 01, 2024 | 1.2261 | 1.2422 | 1.1223 | 1.1585 | 1.1585 | 77,024,853 |
Apr 30, 2024 | 1.2229 | 1.2351 | 1.1756 | 1.2261 | 1.2261 | 58,556,159 |
Apr 29, 2024 | 1.2387 | 1.2678 | 1.2187 | 1.2229 | 1.2229 | 44,735,760 |
Apr 28, 2024 | 1.2355 | 1.2477 | 1.1871 | 1.2387 | 1.2387 | 56,660,556 |
Apr 27, 2024 | 1.2638 | 1.2691 | 1.2255 | 1.2353 | 1.2353 | 58,603,656 |
Apr 26, 2024 | 1.2816 | 1.3031 | 1.2258 | 1.2638 | 1.2638 | 77,702,255 |
Apr 25, 2024 | 1.2969 | 1.4136 | 1.2713 | 1.2816 | 1.2816 | 127,008,103 |
Apr 24, 2024 | 1.3130 | 1.3253 | 1.2810 | 1.2969 | 1.2969 | 57,031,042 |
Apr 23, 2024 | 1.2726 | 1.3333 | 1.2642 | 1.3130 | 1.3130 | 70,225,736 |
Apr 22, 2024 | 1.2971 | 1.3115 | 1.2548 | 1.2726 | 1.2726 | 53,105,190 |
Apr 21, 2024 | 1.2087 | 1.3044 | 1.1927 | 1.2971 | 1.2971 | 57,771,164 |
Apr 20, 2024 | 1.2075 | 1.2316 | 1.1065 | 1.2087 | 1.2087 | 89,780,733 |
Apr 19, 2024 | 1.1634 | 1.2167 | 1.1380 | 1.2075 | 1.2075 | 77,029,669 |
Apr 18, 2024 | 1.2169 | 1.2346 | 1.1394 | 1.1634 | 1.1634 | 75,963,686 |
Apr 17, 2024 | 1.2112 | 1.2344 | 1.1581 | 1.2169 | 1.2169 | 90,765,714 |
Apr 16, 2024 | 1.2836 | 1.3342 | 1.1696 | 1.2112 | 1.2112 | 115,374,560 |
Apr 15, 2024 | 1.2089 | 1.2966 | 1.1492 | 1.2836 | 1.2836 | 158,942,296 |
Apr 14, 2024 | 1.4072 | 1.4163 | 1.0610 | 1.2089 | 1.2089 | 184,114,653 |
Apr 13, 2024 | 1.6269 | 1.6495 | 1.2922 | 1.4072 | 1.4072 | 146,067,760 |
Apr 12, 2024 | 1.6752 | 1.6805 | 1.6181 | 1.6269 | 1.6269 | 88,492,491 |
Apr 11, 2024 | 1.6934 | 1.7046 | 1.6003 | 1.6752 | 1.6752 | 86,537,878 |
Apr 10, 2024 | 1.7821 | 1.7911 | 1.6849 | 1.6934 | 1.6934 | 86,136,501 |
Apr 09, 2024 | 1.7001 | 1.7945 | 1.6591 | 1.7821 | 1.7821 | 83,084,145 |
Apr 08, 2024 | 1.7010 | 1.7243 | 1.6777 | 1.7001 | 1.7001 | 48,080,159 |
Apr 07, 2024 | 1.6913 | 1.7176 | 1.6561 | 1.7010 | 1.7010 | 49,032,147 |
Apr 06, 2024 | 1.6666 | 1.7218 | 1.5719 | 1.6913 | 1.6913 | 90,780,917 |
Apr 05, 2024 | 1.5925 | 1.6909 | 1.5584 | 1.6666 | 1.6666 | 86,190,188 |
Apr 04, 2024 | 1.5762 | 1.6508 | 1.5295 | 1.5925 | 1.5925 | 103,760,082 |
Apr 03, 2024 | 1.7040 | 1.7040 | 1.5589 | 1.5762 | 1.5762 | 129,454,030 |
Apr 02, 2024 | 1.8195 | 1.8279 | 1.6656 | 1.7040 | 1.7040 | 115,557,747 |
Apr 01, 2024 | 1.7614 | 1.8193 | 1.7497 | 1.8195 | 1.8195 | 68,272,901 |
Mar 31, 2024 | 1.8326 | 1.8347 | 1.7487 | 1.7614 | 1.7614 | 81,330,597 |
Mar 30, 2024 | 1.8909 | 1.8911 | 1.8086 | 1.8326 | 1.8326 | 101,258,774 |
Mar 29, 2024 | 1.8803 | 1.9029 | 1.8020 | 1.8909 | 1.8909 | 126,024,114 |
Mar 28, 2024 | 1.9571 | 2.0497 | 1.8453 | 1.8803 | 1.8803 | 198,655,526 |
Mar 27, 2024 | 1.8693 | 1.9831 | 1.8642 | 1.9571 | 1.9571 | 170,454,929 |
Mar 26, 2024 | 1.7794 | 1.9044 | 1.7743 | 1.8693 | 1.8693 | 137,959,643 |
Mar 25, 2024 | 1.7234 | 1.8077 | 1.7231 | 1.7794 | 1.7794 | 112,616,616 |
Mar 24, 2024 | 1.6997 | 1.7784 | 1.6791 | 1.7234 | 1.7234 | 88,290,270 |
Mar 23, 2024 | 1.7665 | 1.8088 | 1.6593 | 1.6997 | 1.6997 | 135,623,447 |
Mar 22, 2024 | 1.7882 | 1.8151 | 1.7176 | 1.7665 | 1.7665 | 146,225,756 |
Mar 21, 2024 | 1.6266 | 1.7940 | 1.5517 | 1.7882 | 1.7882 | 205,872,559 |
Mar 20, 2024 | 1.7460 | 1.8158 | 1.5526 | 1.6266 | 1.6266 | 309,862,464 |
Mar 19, 2024 | 1.8457 | 1.9003 | 1.7089 | 1.7460 | 1.7460 | 170,500,632 |
Mar 18, 2024 | 1.7169 | 1.8688 | 1.6400 | 1.8457 | 1.8457 | 182,202,269 |
Mar 17, 2024 | 1.9015 | 1.9471 | 1.6723 | 1.7169 | 1.7169 | 202,056,784 |
Mar 16, 2024 | 2.0703 | 2.0924 | 1.7714 | 1.9015 | 1.9015 | 321,079,680 |
Mar 15, 2024 | 2.1538 | 2.1560 | 1.9615 | 2.0702 | 2.0702 | 242,438,388 |
Mar 14, 2024 | 2.2178 | 2.2846 | 2.0907 | 2.1538 | 2.1538 | 220,847,972 |
Mar 13, 2024 | 2.0529 | 2.2564 | 2.0273 | 2.2178 | 2.2178 | 476,636,168 |
Mar 12, 2024 | 1.9282 | 2.1046 | 1.8212 | 2.0529 | 2.0529 | 320,924,589 |
Mar 11, 2024 | 1.8675 | 2.0136 | 1.8590 | 1.9281 | 1.9281 | 228,816,425 |
Mar 10, 2024 | 1.8085 | 1.9454 | 1.7828 | 1.8675 | 1.8675 | 170,010,540 |
Mar 09, 2024 | 1.8021 | 1.8140 | 1.7056 | 1.8085 | 1.8085 | 181,307,459 |
Mar 08, 2024 | 1.6412 | 1.9002 | 1.6381 | 1.8021 | 1.8021 | 469,869,284 |
Mar 07, 2024 | 1.5290 | 1.6521 | 1.4546 | 1.6412 | 1.6412 | 192,070,456 |
Mar 06, 2024 | 1.6701 | 1.7159 | 1.3430 | 1.5290 | 1.5290 | 316,767,644 |
Mar 05, 2024 | 1.6410 | 1.7570 | 1.6167 | 1.6696 | 1.6696 | 228,276,199 |
Mar 04, 2024 | 1.6471 | 1.6599 | 1.4961 | 1.6413 | 1.6413 | 168,608,690 |
Mar 03, 2024 | 1.5355 | 1.6845 | 1.5186 | 1.6476 | 1.6476 | 197,714,224 |
Mar 02, 2024 | 1.4390 | 1.5432 | 1.4390 | 1.5354 | 1.5354 | 146,442,128 |
Mar 01, 2024 | 1.4373 | 1.4981 | 1.3911 | 1.4389 | 1.4389 | 252,482,010 |
Feb 29, 2024 | 1.4560 | 1.5052 | 1.3292 | 1.4372 | 1.4372 | 248,663,038 |
Feb 28, 2024 | 1.4199 | 1.4913 | 1.3931 | 1.4561 | 1.4561 | 214,386,981 |
Feb 27, 2024 | 1.3851 | 1.4527 | 1.3327 | 1.4196 | 1.4196 | 192,458,248 |
Feb 26, 2024 | 1.3516 | 1.4001 | 1.3259 | 1.3851 | 1.3851 | 103,314,597 |
Feb 25, 2024 | 1.3612 | 1.4370 | 1.3201 | 1.3513 | 1.3513 | 186,751,060 |
Feb 24, 2024 | 1.2907 | 1.3734 | 1.2435 | 1.3614 | 1.3614 | 198,295,442 |
Feb 23, 2024 | 1.1933 | 1.2965 | 1.1601 | 1.2907 | 1.2907 | 116,068,180 |
Feb 22, 2024 | 1.2555 | 1.2572 | 1.1543 | 1.1932 | 1.1932 | 87,238,151 |
Feb 21, 2024 | 1.2937 | 1.2949 | 1.1972 | 1.2556 | 1.2556 | 105,555,512 |
Feb 20, 2024 | 1.2943 | 1.3155 | 1.2688 | 1.2935 | 1.2935 | 81,875,568 |
Feb 19, 2024 | 1.2582 | 1.3058 | 1.2444 | 1.2925 | 1.2925 | 68,814,799 |
Feb 18, 2024 | 1.2894 | 1.2956 | 1.2123 | 1.2582 | 1.2582 | 75,288,669 |
Feb 17, 2024 | 1.2891 | 1.3460 | 1.2494 | 1.2894 | 1.2894 | 125,781,422 |
Feb 16, 2024 | 1.2556 | 1.3372 | 1.2541 | 1.2887 | 1.2887 | 198,057,487 |
Feb 15, 2024 | 1.1628 | 1.2623 | 1.1555 | 1.2556 | 1.2556 | 128,091,753 |
Feb 14, 2024 | 1.1452 | 1.1998 | 1.1452 | 1.1628 | 1.1628 | 126,155,440 |
Feb 13, 2024 | 1.1027 | 1.1544 | 1.0761 | 1.1458 | 1.1458 | 68,874,120 |
Feb 12, 2024 | 1.1234 | 1.1311 | 1.1004 | 1.1025 | 1.1025 | 47,406,071 |
Feb 11, 2024 | 1.0970 | 1.1410 | 1.0845 | 1.1239 | 1.1239 | 82,938,515 |
Feb 10, 2024 | 1.0669 | 1.1026 | 1.0582 | 1.0970 | 1.0970 | 81,486,702 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |