Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 1.2530 | 1.2845 | 1.2514 | 1.2580 | 1.2580 | 3,588,140 |
Apr 27, 2024 | 1.2343 | 1.2538 | 1.2103 | 1.2533 | 1.2533 | 3,300,723 |
Apr 26, 2024 | 1.2512 | 1.2512 | 1.2151 | 1.2343 | 1.2343 | 6,805,048 |
Apr 25, 2024 | 1.2382 | 1.2602 | 1.2153 | 1.2512 | 1.2512 | 6,127,311 |
Apr 24, 2024 | 1.2695 | 1.3115 | 1.2362 | 1.2383 | 1.2383 | 5,833,618 |
Apr 23, 2024 | 1.2672 | 1.2984 | 1.2484 | 1.2695 | 1.2695 | 4,798,277 |
Apr 22, 2024 | 1.2651 | 1.3154 | 1.2520 | 1.2672 | 1.2672 | 5,558,645 |
Apr 21, 2024 | 1.2832 | 1.3003 | 1.2567 | 1.2651 | 1.2651 | 3,537,568 |
Apr 20, 2024 | 1.2112 | 1.2896 | 1.2066 | 1.2832 | 1.2832 | 4,180,181 |
Apr 19, 2024 | 1.2114 | 1.2289 | 1.1168 | 1.2112 | 1.2112 | 5,714,041 |
Apr 18, 2024 | 1.2047 | 1.2398 | 1.1798 | 1.2114 | 1.2114 | 4,786,230 |
Apr 17, 2024 | 1.2656 | 1.2741 | 1.1966 | 1.2047 | 1.2047 | 4,144,091 |
Apr 16, 2024 | 1.2975 | 1.3204 | 1.2197 | 1.2656 | 1.2656 | 7,254,510 |
Apr 15, 2024 | 1.3100 | 1.3256 | 1.2260 | 1.2972 | 1.2972 | 5,807,089 |
Apr 14, 2024 | 1.2697 | 1.3116 | 1.2170 | 1.3100 | 1.3100 | 5,221,549 |
Apr 13, 2024 | 1.3164 | 1.3378 | 1.1822 | 1.2697 | 1.2697 | 7,899,510 |
Apr 12, 2024 | 1.4321 | 1.4578 | 1.3061 | 1.3164 | 1.3164 | 6,802,754 |
Apr 11, 2024 | 1.4360 | 1.4661 | 1.4129 | 1.4318 | 1.4318 | 5,485,450 |
Apr 10, 2024 | 1.3859 | 1.4434 | 1.3461 | 1.4358 | 1.4358 | 6,933,949 |
Apr 09, 2024 | 1.4193 | 1.4268 | 1.3697 | 1.3858 | 1.3858 | 6,049,436 |
Apr 08, 2024 | 1.3767 | 1.4417 | 1.3702 | 1.4193 | 1.4193 | 6,838,800 |
Apr 07, 2024 | 1.3357 | 1.3780 | 1.3310 | 1.3767 | 1.3767 | 3,605,480 |
Apr 06, 2024 | 1.3213 | 1.3419 | 1.3180 | 1.3358 | 1.3358 | 2,973,539 |
Apr 05, 2024 | 1.3416 | 1.3616 | 1.3212 | 1.3213 | 1.3213 | 5,701,186 |
Apr 04, 2024 | 1.3205 | 1.3655 | 1.3003 | 1.3416 | 1.3416 | 5,912,627 |
Apr 03, 2024 | 1.2748 | 1.3291 | 1.2634 | 1.3205 | 1.3205 | 6,139,254 |
Apr 02, 2024 | 1.3138 | 1.3152 | 1.2561 | 1.2748 | 1.2748 | 9,296,876 |
Apr 01, 2024 | 1.3531 | 1.3553 | 1.2600 | 1.3138 | 1.3138 | 7,531,705 |
Mar 31, 2024 | 1.3084 | 1.3549 | 1.3071 | 1.3531 | 1.3531 | 5,240,239 |
Mar 30, 2024 | 1.3171 | 1.3291 | 1.3063 | 1.3084 | 1.3084 | 6,090,548 |
Mar 29, 2024 | 1.3486 | 1.3536 | 1.3008 | 1.3173 | 1.3173 | 6,027,993 |
Mar 28, 2024 | 1.3210 | 1.3659 | 1.3135 | 1.3486 | 1.3486 | 6,847,292 |
Mar 27, 2024 | 1.3918 | 1.3997 | 1.2920 | 1.3210 | 1.3210 | 9,496,234 |
Mar 26, 2024 | 1.3748 | 1.4108 | 1.3640 | 1.3918 | 1.3918 | 6,829,920 |
Mar 25, 2024 | 1.3870 | 1.4059 | 1.3451 | 1.3748 | 1.3748 | 8,012,027 |
Mar 24, 2024 | 1.3298 | 1.3972 | 1.3160 | 1.3870 | 1.3870 | 6,422,460 |
Mar 23, 2024 | 1.3005 | 1.3548 | 1.2962 | 1.3298 | 1.3298 | 6,629,846 |
Mar 22, 2024 | 1.3361 | 1.3583 | 1.2761 | 1.3005 | 1.3005 | 6,349,093 |
Mar 21, 2024 | 1.3523 | 1.3756 | 1.3198 | 1.3361 | 1.3361 | 5,427,242 |
Mar 20, 2024 | 1.2029 | 1.3620 | 1.1572 | 1.3524 | 1.3524 | 9,982,638 |
Mar 19, 2024 | 1.3214 | 1.3299 | 1.1827 | 1.2029 | 1.2029 | 10,810,420 |
Mar 18, 2024 | 1.4140 | 1.4236 | 1.2801 | 1.3214 | 1.3214 | 8,474,323 |
Mar 17, 2024 | 1.3521 | 1.4271 | 1.3220 | 1.4140 | 1.4140 | 7,051,558 |
Mar 16, 2024 | 1.4539 | 1.4652 | 1.3437 | 1.3521 | 1.3521 | 6,866,946 |
Mar 15, 2024 | 1.4832 | 1.4933 | 1.3848 | 1.4539 | 1.4539 | 11,995,443 |
Mar 14, 2024 | 1.5459 | 1.5592 | 1.4356 | 1.4832 | 1.4832 | 13,192,185 |
Mar 13, 2024 | 1.5016 | 1.5843 | 1.4949 | 1.5459 | 1.5459 | 13,663,015 |
Mar 12, 2024 | 1.4734 | 1.5107 | 1.4326 | 1.5009 | 1.5009 | 10,673,902 |
Mar 11, 2024 | 1.4179 | 1.4903 | 1.3759 | 1.4734 | 1.4734 | 9,180,250 |
Mar 10, 2024 | 1.4366 | 1.4505 | 1.4128 | 1.4179 | 1.4179 | 5,499,657 |
Mar 09, 2024 | 1.4408 | 1.4525 | 1.4278 | 1.4366 | 1.4366 | 3,915,487 |
Mar 08, 2024 | 1.4259 | 1.4843 | 1.4088 | 1.4408 | 1.4408 | 7,246,896 |
Mar 07, 2024 | 1.4276 | 1.4537 | 1.4064 | 1.4259 | 1.4259 | 6,569,534 |
Mar 06, 2024 | 1.3572 | 1.4681 | 1.3295 | 1.4276 | 1.4276 | 9,557,031 |
Mar 05, 2024 | 1.4920 | 1.5025 | 1.2501 | 1.3572 | 1.3572 | 16,884,993 |
Mar 04, 2024 | 1.3875 | 1.5230 | 1.3719 | 1.4913 | 1.4913 | 13,110,667 |
Mar 03, 2024 | 1.3923 | 1.4027 | 1.3671 | 1.3877 | 1.3877 | 4,158,649 |
Mar 02, 2024 | 1.4066 | 1.4227 | 1.3733 | 1.3922 | 1.3922 | 5,258,674 |
Mar 01, 2024 | 1.3733 | 1.4593 | 1.3570 | 1.4063 | 1.4063 | 6,673,855 |
Feb 29, 2024 | 1.3121 | 1.4879 | 1.3054 | 1.3737 | 1.3737 | 12,983,073 |
Feb 28, 2024 | 1.2205 | 1.3238 | 1.2114 | 1.3121 | 1.3121 | 10,036,749 |
Feb 27, 2024 | 1.2050 | 1.2366 | 1.1985 | 1.2204 | 1.2204 | 5,157,652 |
Feb 26, 2024 | 1.1524 | 1.2224 | 1.1355 | 1.2050 | 1.2050 | 4,775,378 |
Feb 25, 2024 | 1.1426 | 1.1811 | 1.1425 | 1.1526 | 1.1526 | 3,844,197 |
Feb 24, 2024 | 1.1332 | 1.1490 | 1.1263 | 1.1426 | 1.1426 | 2,704,309 |
Feb 23, 2024 | 1.1501 | 1.1654 | 1.1277 | 1.1332 | 1.1332 | 3,652,874 |
Feb 22, 2024 | 1.1330 | 1.1784 | 1.1126 | 1.1500 | 1.1500 | 3,603,982 |
Feb 21, 2024 | 1.1563 | 1.1668 | 1.0885 | 1.1330 | 1.1330 | 5,259,877 |
Feb 20, 2024 | 1.1614 | 1.1873 | 1.1274 | 1.1563 | 1.1563 | 5,236,050 |
Feb 19, 2024 | 1.1701 | 1.2100 | 1.1484 | 1.1614 | 1.1614 | 6,399,009 |
Feb 18, 2024 | 1.0838 | 1.1760 | 1.0761 | 1.1701 | 1.1701 | 6,261,112 |
Feb 17, 2024 | 1.0768 | 1.1126 | 1.0741 | 1.0837 | 1.0837 | 5,765,417 |
Feb 16, 2024 | 1.0512 | 1.0778 | 1.0337 | 1.0767 | 1.0767 | 4,808,158 |
Feb 15, 2024 | 1.0403 | 1.0820 | 1.0345 | 1.0510 | 1.0510 | 4,528,746 |
Feb 14, 2024 | 1.0100 | 1.0502 | 1.0054 | 1.0400 | 1.0400 | 4,821,512 |
Feb 13, 2024 | 0.9996 | 1.0109 | 0.9766 | 1.0100 | 1.0100 | 4,195,917 |
Feb 12, 2024 | 0.9495 | 1.0129 | 0.9359 | 1.0001 | 1.0001 | 6,480,193 |
Feb 11, 2024 | 0.9456 | 0.9682 | 0.9438 | 0.9492 | 0.9492 | 2,901,588 |
Feb 10, 2024 | 0.9509 | 0.9512 | 0.9320 | 0.9456 | 0.9456 | 2,313,235 |
Feb 09, 2024 | 0.9207 | 0.9558 | 0.9149 | 0.9509 | 0.9509 | 3,863,492 |
Feb 08, 2024 | 0.9180 | 0.9362 | 0.9017 | 0.9207 | 0.9207 | 3,586,045 |
Feb 07, 2024 | 0.8816 | 0.9185 | 0.8682 | 0.9185 | 0.9185 | 3,666,868 |
Feb 06, 2024 | 0.8673 | 0.8888 | 0.8655 | 0.8816 | 0.8816 | 2,567,719 |
Feb 05, 2024 | 0.8722 | 0.8865 | 0.8619 | 0.8672 | 0.8672 | 2,704,983 |
Feb 04, 2024 | 0.8793 | 0.8839 | 0.8679 | 0.8724 | 0.8724 | 2,119,277 |
Feb 03, 2024 | 0.8823 | 0.8924 | 0.8767 | 0.8793 | 0.8793 | 2,138,774 |
Feb 02, 2024 | 0.8854 | 0.8943 | 0.8617 | 0.8822 | 0.8822 | 3,211,746 |
Feb 01, 2024 | 0.8749 | 0.8954 | 0.8573 | 0.8854 | 0.8854 | 3,226,959 |
Jan 31, 2024 | 0.8894 | 0.8949 | 0.8612 | 0.8750 | 0.8750 | 2,829,923 |
Jan 30, 2024 | 0.8875 | 0.9049 | 0.8826 | 0.8895 | 0.8895 | 3,891,401 |
Jan 29, 2024 | 0.8620 | 0.8905 | 0.8510 | 0.8875 | 0.8875 | 2,660,804 |
Jan 28, 2024 | 0.8671 | 0.8782 | 0.8580 | 0.8624 | 0.8624 | 2,647,824 |
Jan 27, 2024 | 0.8522 | 0.8692 | 0.8394 | 0.8671 | 0.8671 | 2,642,835 |
Jan 26, 2024 | 0.8148 | 0.8603 | 0.8140 | 0.8521 | 0.8521 | 3,469,600 |
Jan 25, 2024 | 0.8134 | 0.8304 | 0.8047 | 0.8149 | 0.8149 | 3,511,003 |
Jan 24, 2024 | 0.7855 | 0.8146 | 0.7681 | 0.8134 | 0.8134 | 4,029,344 |
Jan 23, 2024 | 0.8063 | 0.8193 | 0.7673 | 0.7855 | 0.7855 | 3,560,686 |
Jan 22, 2024 | 0.8529 | 0.8556 | 0.7976 | 0.8063 | 0.8063 | 4,111,737 |
Jan 21, 2024 | 0.8627 | 0.8719 | 0.8524 | 0.8528 | 0.8528 | 2,722,932 |
Jan 20, 2024 | 0.8674 | 0.8684 | 0.8571 | 0.8627 | 0.8627 | 2,802,829 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |