Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.7880 | 0.7880 | 0.7180 | 0.7180 | 0.7180 | 5,600 |
May 06, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 1,100 |
May 03, 2024 | 0.7600 | 0.7980 | 0.7000 | 0.7500 | 0.7500 | 13,800 |
May 02, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 900 |
May 01, 2024 | 0.8070 | 0.8070 | 0.7790 | 0.8070 | 0.8070 | 6,900 |
Apr 30, 2024 | 0.8090 | 0.8110 | 0.8050 | 0.8100 | 0.8100 | 5,400 |
Apr 29, 2024 | 0.7500 | 0.8480 | 0.7500 | 0.8100 | 0.8100 | 4,500 |
Apr 26, 2024 | 0.8510 | 0.8570 | 0.7100 | 0.8470 | 0.8470 | 13,700 |
Apr 25, 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8050 | 0.8050 | 4,700 |
Apr 24, 2024 | 0.8660 | 0.8660 | 0.8300 | 0.8490 | 0.8490 | 4,000 |
Apr 23, 2024 | 0.8500 | 0.8660 | 0.8200 | 0.8660 | 0.8660 | 2,400 |
Apr 22, 2024 | 0.8500 | 0.8930 | 0.8500 | 0.8710 | 0.8710 | 6,500 |
Apr 19, 2024 | 0.9010 | 0.9700 | 0.8000 | 0.8000 | 0.8000 | 29,400 |
Apr 18, 2024 | 0.8300 | 0.8710 | 0.8200 | 0.8250 | 0.8250 | 22,900 |
Apr 17, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8150 | 0.8150 | 35,000 |
Apr 16, 2024 | 0.9400 | 1.0000 | 0.8300 | 0.8500 | 0.8500 | 13,800 |
Apr 15, 2024 | 0.9050 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 11,300 |
Apr 12, 2024 | 1.0400 | 1.1100 | 0.9600 | 0.9800 | 0.9800 | 83,300 |
Apr 11, 2024 | 1.1250 | 1.1950 | 1.0500 | 1.1200 | 1.1200 | 20,800 |
Apr 10, 2024 | 1.2300 | 1.2300 | 1.0900 | 1.0900 | 1.0900 | 7,300 |
Apr 09, 2024 | 1.1900 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 5,000 |
Apr 08, 2024 | 1.1500 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 8,300 |
Apr 05, 2024 | 1.2220 | 1.3500 | 1.2220 | 1.3500 | 1.3500 | 2,600 |
Apr 04, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 700 |
Apr 03, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
Apr 02, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 5,600 |
Apr 01, 2024 | 1.2000 | 1.4310 | 1.2000 | 1.3500 | 1.3500 | 4,600 |
Mar 28, 2024 | 1.3500 | 1.4000 | 1.1700 | 1.2800 | 1.2800 | 12,200 |
Mar 27, 2024 | 1.3850 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
Mar 26, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 1,400 |
Mar 25, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 2,500 |
Mar 22, 2024 | 1.4400 | 1.5910 | 1.4400 | 1.4500 | 1.4500 | 11,500 |
Mar 21, 2024 | 1.3500 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 11,700 |
Mar 20, 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 12,800 |
Mar 19, 2024 | 1.4000 | 1.4280 | 1.3300 | 1.3500 | 1.3500 | 13,600 |
Mar 18, 2024 | 1.4200 | 1.5200 | 1.3100 | 1.4000 | 1.4000 | 8,300 |
Mar 15, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 6,800 |
Mar 14, 2024 | 1.3780 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 15,600 |
Mar 13, 2024 | 1.3800 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 15,100 |
Mar 12, 2024 | 1.4500 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 3,800 |
Mar 11, 2024 | 1.3100 | 1.5100 | 1.3100 | 1.3900 | 1.3900 | 11,500 |
Mar 08, 2024 | 1.4360 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 26,700 |
Mar 07, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 9,200 |
Mar 06, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 30,900 |
Mar 05, 2024 | 1.2820 | 1.3590 | 1.2820 | 1.3550 | 1.3550 | 13,000 |
Mar 04, 2024 | 1.3400 | 1.3400 | 1.3110 | 1.3400 | 1.3400 | 7,600 |
Mar 01, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 6,800 |
Feb 29, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 9,700 |
Feb 28, 2024 | 1.3510 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 5,600 |
Feb 27, 2024 | 1.3310 | 1.4050 | 1.3150 | 1.4050 | 1.4050 | 29,400 |
Feb 26, 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 13,100 |
Feb 23, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.3920 | 1.3920 | 18,100 |
Feb 22, 2024 | 1.5200 | 1.5200 | 1.3500 | 1.4350 | 1.4350 | 40,400 |
Feb 21, 2024 | 1.6100 | 1.6700 | 1.5100 | 1.5890 | 1.5890 | 27,800 |
Feb 20, 2024 | 1.5700 | 1.8570 | 1.5300 | 1.6500 | 1.6500 | 147,500 |
Feb 16, 2024 | 1.2200 | 1.6000 | 1.1600 | 1.5700 | 1.5700 | 92,100 |
Feb 15, 2024 | 1.1500 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 26,500 |
Feb 14, 2024 | 1.0900 | 1.2800 | 1.0400 | 1.2050 | 1.2050 | 310,600 |
Feb 13, 2024 | 1.1800 | 1.2900 | 1.1400 | 1.2900 | 1.2900 | 12,600 |
Feb 12, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 10,000 |
Feb 09, 2024 | 1.2900 | 1.3500 | 1.0900 | 1.1400 | 1.1400 | 72,100 |
Feb 08, 2024 | 1.0800 | 1.3000 | 1.0800 | 1.2900 | 1.2900 | 8,400 |
Feb 07, 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
Feb 06, 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 5,500 |
Feb 05, 2024 | 1.1100 | 1.2000 | 1.0740 | 1.0740 | 1.0740 | 4,100 |
Feb 02, 2024 | 1.0700 | 1.0970 | 1.0700 | 1.0700 | 1.0700 | 2,500 |
Feb 01, 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 13,900 |
Jan 31, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 3,400 |
Jan 30, 2024 | 1.2300 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 1,600 |
Jan 29, 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
Jan 26, 2024 | 1.3100 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 2,300 |
Jan 25, 2024 | 1.3290 | 1.3720 | 1.3100 | 1.3720 | 1.3720 | 8,500 |
Jan 24, 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3450 | 1.3450 | 2,600 |
Jan 23, 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 2,100 |
Jan 22, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 3,600 |
Jan 19, 2024 | 1.2250 | 1.2250 | 1.1500 | 1.1900 | 1.1900 | 22,600 |
Jan 18, 2024 | 1.2260 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 15,000 |
Jan 17, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 13,900 |
Jan 16, 2024 | 1.4600 | 1.4600 | 1.2600 | 1.3300 | 1.3300 | 15,100 |
Jan 12, 2024 | 1.3580 | 1.4500 | 1.3580 | 1.3900 | 1.3900 | 5,100 |
Jan 11, 2024 | 1.4110 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 11,300 |
Jan 10, 2024 | 1.3300 | 1.5300 | 1.2620 | 1.4000 | 1.4000 | 71,000 |
Jan 09, 2024 | 1.3800 | 1.3900 | 1.2920 | 1.3600 | 1.3600 | 34,400 |
Jan 08, 2024 | 1.4700 | 1.4700 | 1.3850 | 1.4520 | 1.4520 | 21,900 |
Jan 05, 2024 | 1.5900 | 1.5900 | 1.4420 | 1.5000 | 1.5000 | 17,500 |
Jan 04, 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 8,100 |
Jan 03, 2024 | 1.7700 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 18,300 |
Jan 02, 2024 | 1.8000 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 7,400 |
Dec 29, 2023 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 18,900 |
Dec 28, 2023 | 1.7700 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 47,800 |
Dec 27, 2023 | 2.0000 | 2.0280 | 1.8100 | 1.8100 | 1.8100 | 229,300 |
Dec 26, 2023 | 2.3300 | 2.3400 | 2.0900 | 2.1100 | 2.1100 | 48,800 |
Dec 22, 2023 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 15,000 |
Dec 21, 2023 | 2.4700 | 2.4800 | 2.2100 | 2.3200 | 2.3200 | 30,200 |
Dec 20, 2023 | 2.5100 | 2.5150 | 2.3900 | 2.3900 | 2.3900 | 12,000 |
Dec 19, 2023 | 2.4900 | 2.6100 | 2.4000 | 2.4500 | 2.4500 | 24,000 |
Dec 18, 2023 | 2.3300 | 2.6000 | 2.2100 | 2.4900 | 2.4900 | 39,100 |
Dec 15, 2023 | 2.6600 | 2.6800 | 2.2800 | 2.3700 | 2.3700 | 57,800 |
Dec 14, 2023 | 3.1400 | 3.1400 | 2.6960 | 2.7740 | 2.7740 | 110,800 |
Dec 13, 2023 | 3.9600 | 4.0000 | 2.8000 | 3.3000 | 3.3000 | 389,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |