Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2680 | 0.2800 | 0.2510 | 0.2600 | 0.2600 | 72,100 |
May 09, 2024 | 0.2860 | 0.2860 | 0.2700 | 0.2700 | 0.2700 | 70,500 |
May 08, 2024 | 0.2790 | 0.2940 | 0.2710 | 0.2860 | 0.2860 | 37,800 |
May 07, 2024 | 0.3010 | 0.3110 | 0.2720 | 0.2840 | 0.2840 | 171,200 |
May 06, 2024 | 0.3180 | 0.3200 | 0.3000 | 0.3010 | 0.3010 | 169,000 |
May 03, 2024 | 0.2780 | 0.3180 | 0.2750 | 0.3180 | 0.3180 | 167,900 |
May 02, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2930 | 0.2930 | 259,100 |
May 01, 2024 | 0.2500 | 0.2700 | 0.2440 | 0.2600 | 0.2600 | 242,000 |
Apr 30, 2024 | 0.2580 | 0.2600 | 0.2370 | 0.2480 | 0.2480 | 307,400 |
Apr 29, 2024 | 0.3150 | 0.3300 | 0.2200 | 0.2370 | 0.2370 | 735,100 |
Apr 26, 2024 | 0.3610 | 0.3700 | 0.3150 | 0.3160 | 0.3160 | 269,700 |
Apr 25, 2024 | 0.3640 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 64,000 |
Apr 24, 2024 | 0.3500 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 130,500 |
Apr 23, 2024 | 0.3500 | 0.3700 | 0.3310 | 0.3600 | 0.3600 | 126,100 |
Apr 22, 2024 | 0.3690 | 0.3990 | 0.3310 | 0.3400 | 0.3400 | 313,000 |
Apr 19, 2024 | 0.3600 | 0.4000 | 0.3410 | 0.3420 | 0.3420 | 129,400 |
Apr 18, 2024 | 0.3850 | 0.4500 | 0.3700 | 0.3710 | 0.3710 | 211,100 |
Apr 17, 2024 | 0.3850 | 0.3850 | 0.3330 | 0.3840 | 0.3840 | 454,100 |
Apr 16, 2024 | 0.3700 | 0.4000 | 0.3390 | 0.3460 | 0.3460 | 365,000 |
Apr 15, 2024 | 0.5200 | 0.5200 | 0.3300 | 0.3750 | 0.3750 | 705,700 |
Apr 12, 2024 | 0.5310 | 0.5500 | 0.5080 | 0.5080 | 0.5080 | 146,600 |
Apr 11, 2024 | 0.5450 | 0.5500 | 0.5200 | 0.5470 | 0.5470 | 184,700 |
Apr 10, 2024 | 0.6600 | 0.6890 | 0.5100 | 0.5200 | 0.5200 | 1,059,000 |
Apr 09, 2024 | 0.7190 | 0.7330 | 0.6480 | 0.6760 | 0.6760 | 129,600 |
Apr 08, 2024 | 0.7520 | 0.8120 | 0.6600 | 0.6990 | 0.6990 | 328,400 |
Apr 05, 2024 | 0.8090 | 0.8200 | 0.7570 | 0.7630 | 0.7630 | 59,000 |
Apr 04, 2024 | 0.8610 | 0.8610 | 0.7460 | 0.7850 | 0.7850 | 240,300 |
Apr 03, 2024 | 0.9620 | 1.0200 | 0.8100 | 0.8200 | 0.8200 | 469,400 |
Apr 02, 2024 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 48,300 |
Apr 01, 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 63,000 |
Mar 28, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 50,000 |
Mar 27, 2024 | 0.9380 | 1.0300 | 0.9000 | 0.9400 | 0.9400 | 82,300 |
Mar 26, 2024 | 0.9200 | 0.9550 | 0.9100 | 0.9310 | 0.9310 | 88,000 |
Mar 25, 2024 | 1.0900 | 1.1300 | 0.9000 | 0.9600 | 0.9600 | 478,400 |
Mar 22, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 102,400 |
Mar 21, 2024 | 1.1200 | 1.3400 | 1.1000 | 1.1200 | 1.1200 | 392,700 |
Mar 20, 2024 | 1.0200 | 1.1800 | 1.0200 | 1.1400 | 1.1400 | 84,200 |
Mar 19, 2024 | 1.0300 | 1.1100 | 0.9740 | 1.0450 | 1.0450 | 111,400 |
Mar 18, 2024 | 0.9600 | 1.0700 | 0.9010 | 1.0400 | 1.0400 | 210,000 |
Mar 15, 2024 | 1.0000 | 1.0700 | 0.9330 | 0.9500 | 0.9500 | 124,200 |
Mar 14, 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9950 | 0.9950 | 71,800 |
Mar 13, 2024 | 1.0200 | 1.0600 | 0.9100 | 0.9690 | 0.9690 | 292,600 |
Mar 12, 2024 | 1.1400 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 128,000 |
Mar 11, 2024 | 1.2600 | 1.2700 | 1.1000 | 1.1600 | 1.1600 | 374,600 |
Mar 08, 2024 | 1.3500 | 1.3700 | 1.2300 | 1.2500 | 1.2500 | 458,600 |
Mar 07, 2024 | 1.4300 | 1.4900 | 1.3100 | 1.3900 | 1.3900 | 3,986,600 |
Mar 06, 2024 | 1.3400 | 1.3790 | 1.2900 | 1.3200 | 1.3200 | 26,800 |
Mar 05, 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 41,300 |
Mar 04, 2024 | 1.3600 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 89,900 |
Mar 01, 2024 | 1.3450 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 9,600 |
Feb 29, 2024 | 1.3560 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 15,200 |
Feb 28, 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,000 |
Feb 27, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 27,000 |
Feb 26, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 20,300 |
Feb 23, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 31,800 |
Feb 22, 2024 | 1.2850 | 1.2850 | 1.2400 | 1.2650 | 1.2650 | 18,500 |
Feb 21, 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 65,100 |
Feb 20, 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 34,600 |
Feb 16, 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 29,600 |
Feb 15, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 31,100 |
Feb 14, 2024 | 1.2550 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 9,700 |
Feb 13, 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2900 | 1.2900 | 87,800 |
Feb 12, 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 28,300 |
Feb 09, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 28,800 |
Feb 08, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 36,400 |
Feb 07, 2024 | 1.3430 | 1.3440 | 1.3100 | 1.3120 | 1.3120 | 9,900 |
Feb 06, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 41,700 |
Feb 05, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 34,300 |
Feb 02, 2024 | 1.3800 | 1.4180 | 1.3500 | 1.3900 | 1.3900 | 31,000 |
Feb 01, 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 35,600 |
Jan 31, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 14,000 |
Jan 30, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 42,500 |
Jan 29, 2024 | 1.4800 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 60,100 |
Jan 26, 2024 | 1.4480 | 1.4880 | 1.3900 | 1.4300 | 1.4300 | 33,100 |
Jan 25, 2024 | 1.4200 | 1.4690 | 1.3600 | 1.4200 | 1.4200 | 48,800 |
Jan 24, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 14,800 |
Jan 23, 2024 | 1.3800 | 1.4250 | 1.3700 | 1.3900 | 1.3900 | 19,600 |
Jan 22, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 15,500 |
Jan 19, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 10,400 |
Jan 18, 2024 | 1.4000 | 1.4250 | 1.3300 | 1.3900 | 1.3900 | 38,000 |
Jan 17, 2024 | 1.3800 | 1.4430 | 1.3400 | 1.3500 | 1.3500 | 51,300 |
Jan 16, 2024 | 1.4300 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 58,700 |
Jan 12, 2024 | 1.3700 | 1.5300 | 1.3700 | 1.4600 | 1.4600 | 102,000 |
Jan 11, 2024 | 1.3200 | 1.4500 | 1.2800 | 1.3600 | 1.3600 | 197,400 |
Jan 10, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 53,800 |
Jan 09, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 13,900 |
Jan 08, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3230 | 1.3230 | 21,100 |
Jan 05, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 53,200 |
Jan 04, 2024 | 1.2910 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 32,400 |
Jan 03, 2024 | 1.3280 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 30,900 |
Jan 02, 2024 | 1.3600 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 97,600 |
Dec 29, 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 70,200 |
Dec 28, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 83,000 |
Dec 27, 2023 | 1.2900 | 1.3870 | 1.2600 | 1.3300 | 1.3300 | 167,600 |
Dec 26, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2750 | 1.2750 | 60,200 |
Dec 22, 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 112,500 |
Dec 21, 2023 | 1.3200 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 129,600 |
Dec 20, 2023 | 1.3500 | 1.3730 | 1.3100 | 1.3200 | 1.3200 | 76,000 |
Dec 19, 2023 | 1.4100 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 120,600 |
Dec 18, 2023 | 1.4400 | 1.4750 | 1.3800 | 1.3800 | 1.3800 | 104,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |