Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 24,653 |
Apr 25, 2024 | 0.6600 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 112,192 |
Apr 24, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 67,620 |
Apr 23, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 14,210 |
Apr 22, 2024 | 0.6700 | 0.6900 | 0.6200 | 0.6400 | 0.6400 | 44,671 |
Apr 19, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 46,898 |
Apr 18, 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 14,687 |
Apr 17, 2024 | 0.6900 | 0.6900 | 0.5800 | 0.6400 | 0.6400 | 92,157 |
Apr 16, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 71,127 |
Apr 15, 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | 0.7000 | 37,506 |
Apr 12, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 19,200 |
Apr 11, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 24,450 |
Apr 10, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 25,082 |
Apr 09, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 11,981 |
Apr 08, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 16,013 |
Apr 05, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 41,762 |
Apr 04, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 37,526 |
Apr 03, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 27,783 |
Apr 02, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 16,380 |
Apr 01, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 27,798 |
Mar 28, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 9,363 |
Mar 27, 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 29,093 |
Mar 26, 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 218,786 |
Mar 25, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 21,143 |
Mar 22, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 24,374 |
Mar 21, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 16,518 |
Mar 20, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 20,183 |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 33,281 |
Mar 18, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 25,878 |
Mar 15, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 51,899 |
Mar 14, 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 34,651 |
Mar 13, 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 118,467 |
Mar 12, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 46,233 |
Mar 11, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 23,437 |
Mar 08, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 62,981 |
Mar 07, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 26,661 |
Mar 06, 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 210,603 |
Mar 05, 2024 | 1.0200 | 1.1300 | 1.0000 | 1.1000 | 1.1000 | 94,628 |
Mar 04, 2024 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 78,128 |
Mar 01, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 34,642 |
Feb 29, 2024 | 1.2300 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 17,663 |
Feb 28, 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 26,803 |
Feb 27, 2024 | 1.3500 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 20,441 |
Feb 26, 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3100 | 1.3100 | 46,490 |
Feb 23, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 22,615 |
Feb 22, 2024 | 1.4200 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 48,231 |
Feb 21, 2024 | 1.2300 | 1.4800 | 1.2200 | 1.4800 | 1.4800 | 173,786 |
Feb 20, 2024 | 1.1200 | 1.2300 | 1.1100 | 1.2300 | 1.2300 | 77,547 |
Feb 16, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,479 |
Feb 15, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 3,054 |
Feb 14, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 14,038 |
Feb 13, 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 18,490 |
Feb 12, 2024 | 1.1400 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 14,903 |
Feb 09, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 5,040 |
Feb 08, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 7,565 |
Feb 07, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 13,551 |
Feb 06, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 17,274 |
Feb 05, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 8,220 |
Feb 02, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,563 |
Feb 01, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 15,547 |
Jan 31, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 16,014 |
Jan 30, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 15,799 |
Jan 29, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 19,826 |
Jan 26, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 17,377 |
Jan 25, 2024 | 1.1200 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 5,753 |
Jan 24, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 9,480 |
Jan 23, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 4,397 |
Jan 22, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 51,210 |
Jan 19, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 3,226 |
Jan 18, 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 13,229 |
Jan 17, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 25,241 |
Jan 16, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 10,906 |
Jan 15, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 2,276 |
Jan 12, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 8,424 |
Jan 11, 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 28,169 |
Jan 10, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 11,313 |
Jan 09, 2024 | 1.2300 | 1.4000 | 1.2200 | 1.3900 | 1.3900 | 119,186 |
Jan 08, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 8,469 |
Jan 05, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 6,075 |
Jan 04, 2024 | 1.2000 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 52,786 |
Jan 03, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 10,259 |
Jan 02, 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 12,502 |
Dec 29, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 6,088 |
Dec 28, 2023 | 1.1800 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 58,508 |
Dec 27, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 25,678 |
Dec 22, 2023 | 1.2700 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 73,132 |
Dec 21, 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 32,805 |
Dec 20, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 14,117 |
Dec 19, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 28,653 |
Dec 18, 2023 | 1.3600 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 52,774 |
Dec 15, 2023 | 1.3800 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 14,284 |
Dec 14, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 10,076 |
Dec 13, 2023 | 1.3900 | 1.3900 | 1.2800 | 1.3500 | 1.3500 | 22,532 |
Dec 12, 2023 | 1.3400 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 15,273 |
Dec 11, 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 20,594 |
Dec 08, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 8,288 |
Dec 07, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 10,445 |
Dec 06, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 7,431 |
Dec 05, 2023 | 1.4200 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 9,084 |
Dec 04, 2023 | 1.4100 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 32,947 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |