Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 1.4480 | 1.6000 | 1.4301 | 1.5050 | 1.5050 | 66,058 |
May 28, 2024 | 1.3500 | 1.5600 | 1.2500 | 1.4800 | 1.4800 | 199,200 |
May 24, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 30,200 |
May 23, 2024 | 1.3000 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 137,200 |
May 22, 2024 | 1.3200 | 1.3300 | 1.1700 | 1.3200 | 1.3200 | 73,600 |
May 21, 2024 | 1.3400 | 1.3740 | 1.3000 | 1.3100 | 1.3100 | 54,900 |
May 20, 2024 | 1.3700 | 1.4500 | 1.3300 | 1.3800 | 1.3800 | 97,800 |
May 17, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 60,900 |
May 16, 2024 | 1.3910 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 52,100 |
May 15, 2024 | 1.4800 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 81,900 |
May 14, 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 147,500 |
May 13, 2024 | 1.3200 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 57,100 |
May 10, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 29,300 |
May 09, 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 27,800 |
May 08, 2024 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 42,300 |
May 07, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 54,800 |
May 06, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 43,600 |
May 03, 2024 | 1.5600 | 1.5900 | 1.3100 | 1.3600 | 1.3600 | 124,500 |
May 02, 2024 | 1.5600 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 108,000 |
May 01, 2024 | 1.4900 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 208,700 |
Apr 30, 2024 | 1.5200 | 1.5500 | 1.3700 | 1.4100 | 1.4100 | 168,800 |
Apr 29, 2024 | 1.3300 | 1.6900 | 1.3000 | 1.5100 | 1.5100 | 579,400 |
Apr 26, 2024 | 1.5000 | 1.5000 | 1.2700 | 1.3500 | 1.3500 | 354,500 |
Apr 25, 2024 | 1.4800 | 1.5100 | 1.2800 | 1.4200 | 1.4200 | 775,100 |
Apr 24, 2024 | 1.3700 | 1.6000 | 1.1800 | 1.3500 | 1.3500 | 788,200 |
Apr 23, 2024 | 1.0100 | 1.3900 | 1.0100 | 1.3300 | 1.3300 | 411,800 |
Apr 22, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
Apr 19, 2024 | 1.1300 | 1.1700 | 1.0300 | 1.0710 | 1.0710 | 31,500 |
Apr 18, 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1400 | 1.1400 | 132,400 |
Apr 17, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 22,700 |
Apr 16, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1350 | 1.1350 | 24,000 |
Apr 15, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 63,300 |
Apr 12, 2024 | 1.2600 | 1.3300 | 1.0500 | 1.0800 | 1.0800 | 131,700 |
Apr 11, 2024 | 1.3600 | 1.3600 | 1.2100 | 1.3000 | 1.3000 | 72,700 |
Apr 10, 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 61,400 |
Apr 09, 2024 | 1.5800 | 1.5800 | 1.3100 | 1.3800 | 1.3800 | 139,700 |
Apr 08, 2024 | 1.6000 | 1.6000 | 1.4770 | 1.5000 | 1.5000 | 112,800 |
Apr 05, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 39,000 |
Apr 04, 2024 | 1.7200 | 1.7700 | 1.5500 | 1.5600 | 1.5600 | 122,300 |
Apr 03, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 82,500 |
Apr 02, 2024 | 1.5700 | 1.7400 | 1.5700 | 1.6900 | 1.6900 | 175,800 |
Apr 01, 2024 | 1.5100 | 1.6900 | 1.4700 | 1.6100 | 1.6100 | 235,600 |
Mar 28, 2024 | 1.6300 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 363,200 |
Mar 27, 2024 | 1.4500 | 1.8400 | 1.4500 | 1.7400 | 1.7400 | 4,427,500 |
Mar 26, 2024 | 1.4500 | 1.4880 | 1.4000 | 1.4200 | 1.4200 | 55,200 |
Mar 25, 2024 | 1.5000 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 54,200 |
Mar 22, 2024 | 1.5900 | 1.6300 | 1.4800 | 1.4900 | 1.4900 | 74,000 |
Mar 21, 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6150 | 1.6150 | 66,500 |
Mar 20, 2024 | 1.5000 | 1.6100 | 1.4500 | 1.5400 | 1.5400 | 48,900 |
Mar 19, 2024 | 1.5300 | 1.6190 | 1.3800 | 1.5000 | 1.5000 | 133,500 |
Mar 18, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5700 | 1.5700 | 62,700 |
Mar 15, 2024 | 1.6700 | 1.7270 | 1.5100 | 1.5700 | 1.5700 | 101,200 |
Mar 14, 2024 | 1.8700 | 2.0700 | 1.6600 | 1.6900 | 1.6900 | 277,100 |
Mar 13, 2024 | 1.8000 | 1.9800 | 1.7300 | 1.8400 | 1.8400 | 545,100 |
Mar 12, 2024 | 1.6800 | 1.8600 | 1.6500 | 1.7200 | 1.7200 | 288,500 |
Mar 11, 2024 | 1.7500 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 53,700 |
Mar 08, 2024 | 1.8500 | 1.8500 | 1.7310 | 1.7700 | 1.7700 | 112,900 |
Mar 07, 2024 | 1.8000 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 110,600 |
Mar 06, 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8000 | 1.8000 | 206,300 |
Mar 05, 2024 | 1.8200 | 1.8200 | 1.6810 | 1.7500 | 1.7500 | 129,000 |
Mar 04, 2024 | 1.8100 | 1.8900 | 1.6500 | 1.7900 | 1.7900 | 225,800 |
Mar 01, 2024 | 1.6000 | 2.2000 | 1.6000 | 1.8000 | 1.8000 | 770,600 |
Feb 29, 2024 | 1.9100 | 1.9100 | 1.6000 | 1.6200 | 1.6200 | 142,900 |
Feb 28, 2024 | 2.0600 | 2.0800 | 1.8550 | 1.8550 | 1.8550 | 306,200 |
Feb 27, 2024 | 2.2800 | 2.3000 | 2.0900 | 2.1000 | 2.1000 | 153,100 |
Feb 26, 2024 | 2.1400 | 2.3500 | 2.0700 | 2.2800 | 2.2800 | 607,500 |
Feb 23, 2024 | 2.4200 | 2.4200 | 2.0100 | 2.0700 | 2.0700 | 253,200 |
Feb 22, 2024 | 2.5400 | 2.6900 | 2.4010 | 2.4200 | 2.4200 | 233,800 |
Feb 21, 2024 | 2.6700 | 2.7900 | 2.3500 | 2.5200 | 2.5200 | 483,400 |
Feb 20, 2024 | 3.5500 | 3.5960 | 2.7200 | 2.8200 | 2.8200 | 1,637,800 |
Feb 16, 2024 | 2.3800 | 4.0600 | 2.2000 | 3.5500 | 3.5500 | 9,404,200 |
Feb 15, 2024 | 2.2200 | 2.4900 | 2.1500 | 2.3800 | 2.3800 | 991,400 |
Feb 14, 2024 | 2.2900 | 2.6000 | 2.2100 | 2.2100 | 2.2100 | 1,110,600 |
Feb 13, 2024 | 2.1300 | 3.4700 | 2.0800 | 2.3200 | 2.3200 | 12,821,600 |
Feb 12, 2024 | 2.1400 | 2.4300 | 1.7500 | 2.0800 | 2.0800 | 3,189,600 |
Feb 09, 2024 | 2.7800 | 3.1200 | 2.4000 | 2.7000 | 2.7000 | 4,986,600 |
Feb 08, 2024 | 5.6800 | 6.4800 | 2.9100 | 3.6300 | 3.6300 | 76,410,200 |
Feb 07, 2024 | 0.7100 | 1.2900 | 0.7100 | 1.1400 | 1.1400 | 11,668,900 |
Feb 06, 2024 | 0.6750 | 0.7300 | 0.6740 | 0.7050 | 0.7050 | 69,100 |
Feb 05, 2024 | 0.6380 | 0.6740 | 0.6380 | 0.6700 | 0.6700 | 30,400 |
Feb 02, 2024 | 0.6220 | 0.6510 | 0.6220 | 0.6330 | 0.6330 | 10,500 |
Feb 01, 2024 | 0.6530 | 0.6750 | 0.6400 | 0.6400 | 0.6400 | 30,200 |
Jan 31, 2024 | 0.6400 | 0.6720 | 0.6000 | 0.6400 | 0.6400 | 20,800 |
Jan 30, 2024 | 0.5890 | 0.6500 | 0.5810 | 0.6490 | 0.6490 | 26,800 |
Jan 29, 2024 | 0.5700 | 0.5890 | 0.5430 | 0.5890 | 0.5890 | 73,100 |
Jan 26, 2024 | 0.5850 | 0.6000 | 0.5690 | 0.5690 | 0.5690 | 22,500 |
Jan 25, 2024 | 0.6140 | 0.6250 | 0.5650 | 0.5850 | 0.5850 | 63,600 |
Jan 24, 2024 | 0.6300 | 0.6350 | 0.6140 | 0.6140 | 0.6140 | 20,600 |
Jan 23, 2024 | 0.6250 | 0.6520 | 0.6120 | 0.6300 | 0.6300 | 30,900 |
Jan 22, 2024 | 0.6430 | 0.6430 | 0.6210 | 0.6250 | 0.6250 | 13,600 |
Jan 19, 2024 | 0.6330 | 0.6510 | 0.6120 | 0.6400 | 0.6400 | 35,000 |
Jan 18, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6620 | 0.6620 | 36,100 |
Jan 17, 2024 | 0.6920 | 0.6980 | 0.6660 | 0.6900 | 0.6900 | 39,600 |
Jan 16, 2024 | 0.7080 | 0.7080 | 0.6800 | 0.7060 | 0.7060 | 53,900 |
Jan 12, 2024 | 0.7000 | 0.7160 | 0.6580 | 0.6870 | 0.6870 | 31,300 |
Jan 11, 2024 | 0.7710 | 0.7870 | 0.7000 | 0.7000 | 0.7000 | 36,200 |
Jan 10, 2024 | 0.7720 | 0.8000 | 0.7500 | 0.7710 | 0.7710 | 41,900 |
Jan 09, 2024 | 0.7800 | 0.8140 | 0.7700 | 0.8000 | 0.8000 | 25,500 |
Jan 08, 2024 | 0.8350 | 0.8570 | 0.7700 | 0.7950 | 0.7950 | 74,700 |
Jan 05, 2024 | 0.7990 | 0.9800 | 0.7990 | 0.8310 | 0.8310 | 575,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |