Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.3900 | 1.7220 | 1.3900 | 1.6800 | 1.6800 | 262,700 |
Apr 25, 2024 | 1.3200 | 1.4600 | 1.3120 | 1.4200 | 1.4200 | 104,300 |
Apr 24, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 223,600 |
Apr 23, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 317,900 |
Apr 22, 2024 | 1.3000 | 1.3400 | 1.1900 | 1.3400 | 1.3400 | 388,400 |
Apr 19, 2024 | 1.3300 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 113,700 |
Apr 18, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 80,000 |
Apr 17, 2024 | 1.3900 | 1.4500 | 1.3000 | 1.3860 | 1.3860 | 178,300 |
Apr 16, 2024 | 1.4100 | 1.4100 | 1.2000 | 1.3900 | 1.3900 | 784,500 |
Apr 15, 2024 | 1.5200 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 201,200 |
Apr 12, 2024 | 1.5400 | 1.5800 | 1.4100 | 1.5100 | 1.5100 | 139,000 |
Apr 11, 2024 | 1.5100 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 153,600 |
Apr 10, 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 340,000 |
Apr 09, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 32,900 |
Apr 08, 2024 | 1.5900 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 110,500 |
Apr 05, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 302,400 |
Apr 04, 2024 | 1.6600 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 645,800 |
Apr 03, 2024 | 1.7100 | 1.7410 | 1.6600 | 1.6700 | 1.6700 | 204,000 |
Apr 02, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 80,500 |
Apr 01, 2024 | 1.7500 | 1.8800 | 1.6700 | 1.7600 | 1.7600 | 103,800 |
Mar 28, 2024 | 1.7100 | 1.7450 | 1.6100 | 1.7000 | 1.7000 | 41,200 |
Mar 27, 2024 | 1.7200 | 1.7450 | 1.6600 | 1.7100 | 1.7100 | 116,800 |
Mar 26, 2024 | 1.8300 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 70,900 |
Mar 25, 2024 | 1.7700 | 1.8300 | 1.6800 | 1.8300 | 1.8300 | 89,600 |
Mar 22, 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7700 | 1.7700 | 295,400 |
Mar 21, 2024 | 1.6620 | 1.7700 | 1.6620 | 1.7000 | 1.7000 | 417,900 |
Mar 20, 2024 | 1.6200 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 324,600 |
Mar 19, 2024 | 1.6600 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 126,200 |
Mar 18, 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6540 | 1.6540 | 110,600 |
Mar 15, 2024 | 1.4300 | 1.6700 | 1.4300 | 1.6000 | 1.6000 | 335,000 |
Mar 14, 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 184,200 |
Mar 13, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 215,300 |
Mar 12, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 198,200 |
Mar 11, 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5050 | 1.5050 | 597,500 |
Mar 08, 2024 | 1.6300 | 1.7200 | 1.5000 | 1.5500 | 1.5500 | 198,200 |
Mar 07, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 178,200 |
Mar 06, 2024 | 1.3670 | 1.7300 | 1.3600 | 1.6100 | 1.6100 | 1,009,300 |
Mar 05, 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 836,800 |
Mar 04, 2024 | 1.6000 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 502,400 |
Mar 01, 2024 | 1.5900 | 1.6900 | 1.4100 | 1.5800 | 1.5800 | 107,200 |
Feb 29, 2024 | 1.4900 | 1.7000 | 1.4900 | 1.6400 | 1.6400 | 667,100 |
Feb 28, 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 1,299,500 |
Feb 27, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 502,900 |
Feb 26, 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 689,000 |
Feb 23, 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 903,000 |
Feb 22, 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 459,900 |
Feb 21, 2024 | 1.2700 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 474,300 |
Feb 20, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 465,900 |
Feb 16, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3100 | 1.3100 | 514,200 |
Feb 15, 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 3,655,100 |
Feb 14, 2024 | 1.0900 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 1,303,100 |
Feb 13, 2024 | 0.9900 | 1.3000 | 0.9500 | 1.0700 | 1.0700 | 3,007,200 |
Feb 12, 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8000 | 0.8000 | 197,500 |
Feb 09, 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 33,100 |
Feb 08, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 28,000 |
Feb 07, 2024 | 0.7920 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 41,900 |
Feb 06, 2024 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 0.8300 | 21,000 |
Feb 05, 2024 | 0.7500 | 0.9100 | 0.7200 | 0.7300 | 0.7300 | 219,000 |
Feb 02, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 23,400 |
Feb 01, 2024 | 0.8160 | 0.8690 | 0.7800 | 0.8300 | 0.8300 | 16,500 |
Jan 31, 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8800 | 0.8800 | 194,800 |
Jan 30, 2024 | 0.7680 | 0.8870 | 0.7680 | 0.8300 | 0.8300 | 135,200 |
Jan 29, 2024 | 0.7100 | 0.8500 | 0.7100 | 0.8300 | 0.8300 | 65,200 |
Jan 26, 2024 | 0.7500 | 0.9300 | 0.7500 | 0.7900 | 0.7900 | 164,000 |
Jan 25, 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 60,100 |
Jan 24, 2024 | 0.5000 | 0.8100 | 0.5000 | 0.7730 | 0.7730 | 19,500 |
Jan 23, 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 321,300 |
Jan 22, 2024 | 0.7300 | 0.8000 | 0.7180 | 0.7500 | 0.7500 | 67,000 |
Jan 19, 2024 | 0.6200 | 0.8000 | 0.6200 | 0.7300 | 0.7300 | 85,400 |
Jan 18, 2024 | 0.5690 | 0.6700 | 0.5690 | 0.6700 | 0.6700 | 31,200 |
Jan 17, 2024 | 0.6000 | 0.6450 | 0.5440 | 0.6300 | 0.6300 | 198,500 |
Jan 16, 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 150,300 |
Jan 12, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 12,900 |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.6470 | 0.6800 | 0.6800 | 11,900 |
Jan 10, 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 3,809,000 |
Jan 09, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6690 | 0.6690 | 94,400 |
Jan 08, 2024 | 0.7450 | 0.7810 | 0.7000 | 0.7550 | 0.7550 | 571,300 |
Jan 05, 2024 | 0.7250 | 0.8100 | 0.7250 | 0.7900 | 0.7900 | 39,500 |
Jan 04, 2024 | 0.7440 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 195,800 |
Jan 03, 2024 | 0.7860 | 0.8000 | 0.6700 | 0.7300 | 0.7300 | 279,900 |
Jan 02, 2024 | 0.8100 | 0.8600 | 0.7520 | 0.8000 | 0.8000 | 116,000 |
Dec 29, 2023 | 0.8000 | 0.8600 | 0.7000 | 0.8500 | 0.8500 | 548,800 |
Dec 28, 2023 | 0.7000 | 0.8100 | 0.6540 | 0.8000 | 0.8000 | 886,900 |
Dec 27, 2023 | 0.6800 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 424,700 |
Dec 26, 2023 | 0.6470 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 218,600 |
Dec 22, 2023 | 0.5900 | 0.6500 | 0.5510 | 0.6470 | 0.6470 | 553,000 |
Dec 21, 2023 | 0.5930 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 217,900 |
Dec 20, 2023 | 0.5850 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 259,000 |
Dec 19, 2023 | 0.5300 | 0.5950 | 0.4550 | 0.5770 | 0.5770 | 1,346,300 |
Dec 18, 2023 | 0.4900 | 0.5850 | 0.4610 | 0.5200 | 0.5200 | 589,000 |
Dec 15, 2023 | 0.4500 | 0.5390 | 0.4460 | 0.4760 | 0.4760 | 213,200 |
Dec 14, 2023 | 0.4500 | 0.5390 | 0.4310 | 0.5000 | 0.5000 | 204,000 |
Dec 13, 2023 | 0.4800 | 0.4800 | 0.4130 | 0.4500 | 0.4500 | 205,900 |
Dec 12, 2023 | 0.4600 | 0.5000 | 0.4200 | 0.4680 | 0.4680 | 113,500 |
Dec 11, 2023 | 0.4460 | 0.5200 | 0.4110 | 0.4750 | 0.4750 | 179,500 |
Dec 08, 2023 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 182,400 |
Dec 07, 2023 | 0.4800 | 0.4800 | 0.3840 | 0.4300 | 0.4300 | 288,300 |
Dec 06, 2023 | 0.4900 | 0.5000 | 0.4210 | 0.4600 | 0.4600 | 128,400 |
Dec 05, 2023 | 0.5500 | 0.5600 | 0.4500 | 0.4800 | 0.4800 | 495,400 |
Dec 04, 2023 | 0.5300 | 0.5670 | 0.4500 | 0.5500 | 0.5500 | 211,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |