Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2500 | 1.2500 | 1.1935 | 1.1935 | 1.1935 | 941 |
May 02, 2024 | 1.2200 | 1.2500 | 1.2160 | 1.2260 | 1.2260 | 2,000 |
May 01, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 4,700 |
Apr 30, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 10,700 |
Apr 29, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,700 |
Apr 26, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 5,900 |
Apr 25, 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 6,700 |
Apr 24, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 4,400 |
Apr 23, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 1,800 |
Apr 22, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 2,900 |
Apr 19, 2024 | 1.2260 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 14,600 |
Apr 18, 2024 | 1.2450 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 5,000 |
Apr 17, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 5,700 |
Apr 16, 2024 | 1.2230 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 10,600 |
Apr 15, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 3,800 |
Apr 12, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 25,100 |
Apr 11, 2024 | 1.2500 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 23,600 |
Apr 10, 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 29,200 |
Apr 09, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 21,400 |
Apr 08, 2024 | 1.3660 | 1.4700 | 1.3000 | 1.3000 | 1.3000 | 9,800 |
Apr 05, 2024 | 1.4110 | 1.4110 | 1.3000 | 1.3000 | 1.3000 | 11,100 |
Apr 04, 2024 | 1.3300 | 1.4870 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
Apr 03, 2024 | 1.3500 | 1.3700 | 1.3250 | 1.3300 | 1.3300 | 13,000 |
Apr 02, 2024 | 1.6300 | 1.6300 | 1.3550 | 1.3800 | 1.3800 | 15,400 |
Apr 01, 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3600 | 1.3600 | 13,600 |
Mar 28, 2024 | 1.5200 | 1.5900 | 1.3000 | 1.3990 | 1.3990 | 78,900 |
Mar 27, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
Mar 26, 2024 | 1.5500 | 1.5810 | 1.4800 | 1.5000 | 1.5000 | 9,200 |
Mar 25, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5510 | 1.5510 | 11,000 |
Mar 22, 2024 | 1.5400 | 1.6500 | 1.5070 | 1.5900 | 1.5900 | 4,400 |
Mar 21, 2024 | 1.5010 | 1.6100 | 1.5010 | 1.5740 | 1.5740 | 10,300 |
Mar 20, 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5500 | 1.5500 | 17,600 |
Mar 19, 2024 | 1.6000 | 1.6380 | 1.4350 | 1.5000 | 1.5000 | 45,400 |
Mar 18, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
Mar 15, 2024 | 1.6190 | 1.6750 | 1.6000 | 1.6300 | 1.6300 | 19,300 |
Mar 14, 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 18,300 |
Mar 13, 2024 | 1.6600 | 1.7500 | 1.6100 | 1.6420 | 1.6420 | 15,100 |
Mar 12, 2024 | 1.6800 | 1.7560 | 1.6400 | 1.6400 | 1.6400 | 34,400 |
Mar 11, 2024 | 1.6900 | 1.8780 | 1.6120 | 1.7300 | 1.7300 | 47,400 |
Mar 08, 2024 | 1.5700 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 42,800 |
Mar 07, 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 35,400 |
Mar 06, 2024 | 1.5300 | 1.5970 | 1.5300 | 1.5860 | 1.5860 | 10,700 |
Mar 05, 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 30,300 |
Mar 04, 2024 | 1.6300 | 1.6500 | 1.5510 | 1.5700 | 1.5700 | 24,300 |
Mar 01, 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 11,700 |
Feb 29, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 23,900 |
Feb 28, 2024 | 1.5400 | 1.7300 | 1.5100 | 1.6400 | 1.6400 | 44,100 |
Feb 27, 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 24,900 |
Feb 26, 2024 | 1.4900 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 33,400 |
Feb 23, 2024 | 1.4500 | 1.5400 | 1.3500 | 1.5400 | 1.5400 | 43,400 |
Feb 22, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4340 | 1.4340 | 13,900 |
Feb 21, 2024 | 1.4300 | 1.4800 | 1.3200 | 1.4200 | 1.4200 | 27,300 |
Feb 20, 2024 | 1.4800 | 1.5400 | 1.3400 | 1.4800 | 1.4800 | 136,200 |
Feb 16, 2024 | 1.5400 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 139,000 |
Feb 15, 2024 | 1.3400 | 1.7200 | 1.2000 | 1.6400 | 1.6400 | 3,579,900 |
Feb 14, 2024 | 1.1400 | 1.4500 | 1.1000 | 1.3700 | 1.3700 | 141,800 |
Feb 13, 2024 | 1.2200 | 1.2200 | 1.0600 | 1.1100 | 1.1100 | 16,300 |
Feb 12, 2024 | 1.0700 | 1.3000 | 1.0200 | 1.2000 | 1.2000 | 60,400 |
Feb 09, 2024 | 1.1400 | 1.1450 | 1.0100 | 1.0500 | 1.0500 | 24,700 |
Feb 08, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 22,500 |
Feb 07, 2024 | 1.1860 | 1.1860 | 1.1100 | 1.1220 | 1.1220 | 4,100 |
Feb 06, 2024 | 1.1200 | 1.1200 | 1.0910 | 1.1000 | 1.1000 | 11,800 |
Feb 05, 2024 | 1.1800 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 8,400 |
Feb 02, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1840 | 1.1840 | 15,400 |
Feb 01, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,700 |
Jan 31, 2024 | 1.2290 | 1.3720 | 1.2100 | 1.2100 | 1.2100 | 46,800 |
Jan 30, 2024 | 1.2100 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 12,000 |
Jan 29, 2024 | 1.2200 | 1.2440 | 1.1800 | 1.2000 | 1.2000 | 13,300 |
Jan 26, 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 19,400 |
Jan 25, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 26,700 |
Jan 24, 2024 | 1.1200 | 1.1500 | 1.0300 | 1.1300 | 1.1300 | 13,800 |
Jan 23, 2024 | 1.1700 | 1.3800 | 1.1000 | 1.1400 | 1.1400 | 38,000 |
Jan 22, 2024 | 1.2010 | 1.2200 | 1.1640 | 1.1800 | 1.1800 | 20,500 |
Jan 19, 2024 | 1.1600 | 1.1910 | 1.1000 | 1.1600 | 1.1600 | 10,500 |
Jan 18, 2024 | 1.2000 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 30,800 |
Jan 17, 2024 | 1.2220 | 1.3050 | 1.0900 | 1.1500 | 1.1500 | 8,800 |
Jan 16, 2024 | 1.4400 | 1.4400 | 1.2100 | 1.2200 | 1.2200 | 29,900 |
Jan 12, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 11,000 |
Jan 11, 2024 | 1.4500 | 1.5500 | 1.2900 | 1.3200 | 1.3200 | 110,800 |
Jan 10, 2024 | 1.2800 | 1.4500 | 1.2700 | 1.4300 | 1.4300 | 102,900 |
Jan 09, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 89,300 |
Jan 08, 2024 | 1.2000 | 1.2670 | 1.1600 | 1.2000 | 1.2000 | 11,200 |
Jan 05, 2024 | 1.2000 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 69,200 |
Jan 04, 2024 | 1.1220 | 1.2800 | 1.1100 | 1.2700 | 1.2700 | 36,900 |
Jan 03, 2024 | 1.2800 | 1.2850 | 1.1000 | 1.1400 | 1.1400 | 140,700 |
Jan 02, 2024 | 1.2900 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 109,600 |
Dec 29, 2023 | 1.1900 | 1.3100 | 1.1240 | 1.1800 | 1.1800 | 96,800 |
Dec 28, 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 59,300 |
Dec 27, 2023 | 1.1000 | 1.2800 | 1.0800 | 1.2600 | 1.2600 | 167,500 |
Dec 26, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 20,700 |
Dec 22, 2023 | 1.0000 | 1.1700 | 0.9700 | 1.1200 | 1.1200 | 135,800 |
Dec 21, 2023 | 0.9610 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 20,000 |
Dec 20, 2023 | 0.9600 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 43,900 |
Dec 19, 2023 | 0.9620 | 1.0360 | 0.9300 | 0.9900 | 0.9900 | 19,400 |
Dec 18, 2023 | 0.9600 | 0.9900 | 0.9220 | 0.9800 | 0.9800 | 17,600 |
Dec 15, 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9780 | 0.9780 | 18,600 |
Dec 14, 2023 | 0.8900 | 1.0000 | 0.8800 | 0.9500 | 0.9500 | 32,200 |
Dec 13, 2023 | 0.8800 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 4,300 |
Dec 12, 2023 | 0.9140 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 17,100 |
Dec 11, 2023 | 0.9350 | 0.9700 | 0.8700 | 0.9300 | 0.9300 | 15,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |