Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 1.2050 | 1.2180 | 1.0860 | 1.1200 | 1.1200 | 19,100 |
May 10, 2024 | 1.1800 | 1.2700 | 1.1400 | 1.1900 | 1.1900 | 65,100 |
May 09, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 16,600 |
May 08, 2024 | 1.1900 | 1.2300 | 1.1230 | 1.2300 | 1.2300 | 80,000 |
May 07, 2024 | 1.3100 | 1.3100 | 1.1600 | 1.1800 | 1.1800 | 43,300 |
May 06, 2024 | 1.0800 | 1.4000 | 1.0800 | 1.3100 | 1.3100 | 147,200 |
May 03, 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 54,500 |
May 02, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 13,300 |
May 01, 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 17,700 |
Apr 30, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 14,200 |
Apr 29, 2024 | 1.0900 | 1.0990 | 1.0400 | 1.0600 | 1.0600 | 31,800 |
Apr 26, 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 25,000 |
Apr 25, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 43,800 |
Apr 24, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 13,900 |
Apr 23, 2024 | 1.2000 | 1.2500 | 1.1660 | 1.2500 | 1.2500 | 10,900 |
Apr 22, 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 18,800 |
Apr 19, 2024 | 1.2200 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 31,100 |
Apr 18, 2024 | 1.3100 | 1.3100 | 1.2130 | 1.2200 | 1.2200 | 22,700 |
Apr 17, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 14,800 |
Apr 16, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 24,000 |
Apr 15, 2024 | 1.2300 | 1.2400 | 1.1450 | 1.1700 | 1.1700 | 48,500 |
Apr 12, 2024 | 1.2700 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 58,800 |
Apr 11, 2024 | 1.3200 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 70,700 |
Apr 10, 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 6,800 |
Apr 09, 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 21,000 |
Apr 08, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 31,600 |
Apr 05, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 61,200 |
Apr 04, 2024 | 1.3600 | 1.4400 | 1.2200 | 1.2600 | 1.2600 | 211,300 |
Apr 03, 2024 | 1.2400 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 45,000 |
Apr 02, 2024 | 1.2800 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 77,100 |
Apr 01, 2024 | 1.3700 | 1.4300 | 1.2700 | 1.3100 | 1.3100 | 69,100 |
Mar 28, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 69,900 |
Mar 27, 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 27,100 |
Mar 26, 2024 | 1.4750 | 1.5000 | 1.3300 | 1.4100 | 1.4100 | 53,200 |
Mar 25, 2024 | 1.3900 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 60,700 |
Mar 22, 2024 | 1.3300 | 1.4550 | 1.3300 | 1.4300 | 1.4300 | 125,900 |
Mar 21, 2024 | 1.4300 | 1.5500 | 1.3300 | 1.3300 | 1.3300 | 137,600 |
Mar 20, 2024 | 1.1900 | 1.6300 | 1.1900 | 1.5500 | 1.5500 | 251,000 |
Mar 19, 2024 | 1.2000 | 1.2800 | 1.0800 | 1.1800 | 1.1800 | 66,300 |
Mar 18, 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 188,000 |
Mar 15, 2024 | 1.2600 | 1.2800 | 1.1450 | 1.2300 | 1.2300 | 137,200 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.1700 | 1.2800 | 1.2800 | 61,600 |
Mar 13, 2024 | 1.3000 | 1.4320 | 1.3000 | 1.3800 | 1.3800 | 193,200 |
Mar 12, 2024 | 1.4700 | 1.5080 | 1.3000 | 1.4800 | 1.4800 | 38,600 |
Mar 11, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 33,500 |
Mar 08, 2024 | 1.5900 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 143,400 |
Mar 07, 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 105,500 |
Mar 06, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 104,300 |
Mar 05, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 101,500 |
Mar 04, 2024 | 1.5100 | 1.6500 | 1.4900 | 1.6000 | 1.6000 | 75,600 |
Mar 01, 2024 | 1.5700 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 69,200 |
Feb 29, 2024 | 1.6200 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 34,000 |
Feb 28, 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 52,000 |
Feb 27, 2024 | 1.5500 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 77,400 |
Feb 26, 2024 | 1.3300 | 1.6600 | 1.3000 | 1.6000 | 1.6000 | 283,800 |
Feb 23, 2024 | 1.4400 | 1.4700 | 1.2320 | 1.2700 | 1.2700 | 126,500 |
Feb 22, 2024 | 1.6900 | 1.7500 | 1.3700 | 1.4000 | 1.4000 | 200,700 |
Feb 21, 2024 | 1.7900 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 102,300 |
Feb 20, 2024 | 1.9200 | 1.9600 | 1.7000 | 1.7000 | 1.7000 | 286,600 |
Feb 16, 2024 | 1.7000 | 1.9800 | 1.6300 | 1.9200 | 1.9200 | 447,600 |
Feb 15, 2024 | 1.7200 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 264,900 |
Feb 14, 2024 | 1.8100 | 1.8100 | 1.5400 | 1.7800 | 1.7800 | 475,800 |
Feb 13, 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 377,300 |
Feb 12, 2024 | 1.4800 | 1.9800 | 1.4800 | 1.8000 | 1.8000 | 1,960,000 |
Feb 09, 2024 | 1.2000 | 1.7800 | 1.0750 | 1.5600 | 1.5600 | 3,228,800 |
Feb 08, 2024 | 1.0300 | 1.1500 | 0.9400 | 1.1000 | 1.1000 | 572,300 |
Feb 07, 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 151,100 |
Feb 06, 2024 | 0.8900 | 0.9240 | 0.8410 | 0.8800 | 0.8800 | 69,000 |
Feb 05, 2024 | 0.9020 | 0.9800 | 0.8680 | 0.8680 | 0.8680 | 108,500 |
Feb 02, 2024 | 0.8760 | 1.0300 | 0.8760 | 0.9370 | 0.9370 | 154,300 |
Feb 01, 2024 | 0.8970 | 0.9430 | 0.8700 | 0.9110 | 0.9110 | 82,600 |
Jan 31, 2024 | 0.8850 | 0.9330 | 0.8650 | 0.8950 | 0.8950 | 35,200 |
Jan 30, 2024 | 0.9050 | 0.9700 | 0.8550 | 0.8760 | 0.8760 | 82,600 |
Jan 29, 2024 | 0.9800 | 1.0200 | 0.9100 | 0.9340 | 0.9340 | 97,000 |
Jan 26, 2024 | 0.9100 | 1.0300 | 0.8870 | 1.0000 | 1.0000 | 253,300 |
Jan 25, 2024 | 0.7700 | 0.8580 | 0.7500 | 0.8510 | 0.8510 | 176,300 |
Jan 24, 2024 | 0.7270 | 0.7700 | 0.7110 | 0.7700 | 0.7700 | 82,200 |
Jan 23, 2024 | 0.7100 | 0.7370 | 0.7000 | 0.7350 | 0.7350 | 90,000 |
Jan 22, 2024 | 0.7400 | 0.7460 | 0.6770 | 0.7300 | 0.7300 | 302,200 |
Jan 19, 2024 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 131,200 |
Jan 18, 2024 | 0.8470 | 0.8480 | 0.7570 | 0.7570 | 0.7570 | 145,000 |
Jan 17, 2024 | 0.8700 | 0.8910 | 0.8240 | 0.8250 | 0.8250 | 94,400 |
Jan 16, 2024 | 0.8820 | 0.9100 | 0.8650 | 0.8650 | 0.8650 | 84,700 |
Jan 12, 2024 | 0.9340 | 0.9340 | 0.8800 | 0.9200 | 0.9200 | 89,600 |
Jan 11, 2024 | 0.9280 | 0.9280 | 0.8650 | 0.9000 | 0.9000 | 124,000 |
Jan 10, 2024 | 0.9790 | 1.0200 | 0.8800 | 0.9000 | 0.9000 | 218,900 |
Jan 09, 2024 | 1.0300 | 1.0300 | 0.9450 | 0.9650 | 0.9650 | 243,500 |
Jan 08, 2024 | 1.1500 | 1.2100 | 1.0100 | 1.0200 | 1.0200 | 319,100 |
Jan 05, 2024 | 1.1100 | 1.2170 | 1.1100 | 1.1300 | 1.1300 | 208,100 |
Jan 04, 2024 | 1.1900 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 133,400 |
Jan 03, 2024 | 1.1300 | 1.2800 | 1.1200 | 1.2100 | 1.2100 | 278,900 |
Jan 02, 2024 | 1.3500 | 1.3800 | 1.1700 | 1.1800 | 1.1800 | 466,900 |
Dec 29, 2023 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 182,200 |
Dec 28, 2023 | 1.5000 | 1.5800 | 1.3400 | 1.3800 | 1.3800 | 688,000 |
Dec 27, 2023 | 1.6800 | 1.7200 | 1.5000 | 1.5000 | 1.5000 | 796,600 |
Dec 26, 2023 | 1.5600 | 1.7500 | 1.5600 | 1.6300 | 1.6300 | 577,200 |
Dec 22, 2023 | 1.6900 | 1.6900 | 1.5200 | 1.5200 | 1.5200 | 709,800 |
Dec 21, 2023 | 1.8500 | 1.8700 | 1.7000 | 1.7000 | 1.7000 | 411,400 |
Dec 20, 2023 | 2.1700 | 2.1790 | 1.7500 | 1.8000 | 1.8000 | 946,500 |
Dec 19, 2023 | 2.1700 | 2.5500 | 2.0000 | 2.2300 | 2.2300 | 1,476,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |