Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.7300 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 1,139,593 |
May 02, 2024 | 1.7100 | 1.7900 | 1.5900 | 1.6700 | 1.6700 | 2,476,500 |
May 01, 2024 | 1.4500 | 1.6500 | 1.4500 | 1.6500 | 1.6500 | 1,730,600 |
Apr 30, 2024 | 1.4500 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 814,400 |
Apr 29, 2024 | 1.3500 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 1,607,100 |
Apr 26, 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 559,100 |
Apr 25, 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 1,054,000 |
Apr 24, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 958,200 |
Apr 23, 2024 | 1.3900 | 1.4300 | 1.3100 | 1.4200 | 1.4200 | 1,101,000 |
Apr 22, 2024 | 1.3100 | 1.4100 | 1.2900 | 1.3600 | 1.3600 | 1,970,200 |
Apr 19, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2400 | 1.2400 | 4,715,800 |
Apr 18, 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 3,575,800 |
Apr 17, 2024 | 1.4800 | 1.5000 | 1.2800 | 1.3500 | 1.3500 | 3,261,700 |
Apr 16, 2024 | 1.4700 | 1.5800 | 1.4500 | 1.4900 | 1.4900 | 1,592,500 |
Apr 15, 2024 | 1.6800 | 1.7000 | 1.5000 | 1.5700 | 1.5700 | 2,847,300 |
Apr 12, 2024 | 1.5800 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 4,830,600 |
Apr 11, 2024 | 1.4000 | 1.7500 | 1.3600 | 1.5800 | 1.5800 | 13,192,900 |
Apr 10, 2024 | 1.2100 | 1.3900 | 1.1600 | 1.2900 | 1.2900 | 4,903,900 |
Apr 09, 2024 | 1.3000 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 2,079,300 |
Apr 08, 2024 | 1.3400 | 1.4000 | 1.2200 | 1.3100 | 1.3100 | 3,136,600 |
Apr 05, 2024 | 1.3200 | 1.4700 | 1.2600 | 1.3200 | 1.3200 | 5,020,000 |
Apr 04, 2024 | 1.0800 | 1.3900 | 1.0800 | 1.3200 | 1.3200 | 11,157,400 |
Apr 03, 2024 | 0.9800 | 1.1300 | 0.9500 | 1.0400 | 1.0400 | 3,580,600 |
Apr 02, 2024 | 0.9000 | 1.0200 | 0.9000 | 0.9500 | 0.9500 | 3,597,400 |
Apr 01, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,192,400 |
Mar 28, 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 1,316,200 |
Mar 27, 2024 | 0.8800 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 1,241,900 |
Mar 26, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 1,467,800 |
Mar 25, 2024 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 1,708,500 |
Mar 22, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 778,500 |
Mar 21, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 771,600 |
Mar 20, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 682,900 |
Mar 19, 2024 | 0.8300 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 959,800 |
Mar 18, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 494,300 |
Mar 15, 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 870,400 |
Mar 14, 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 1,174,800 |
Mar 13, 2024 | 0.8800 | 0.9200 | 0.8300 | 0.8500 | 0.8500 | 1,471,100 |
Mar 12, 2024 | 0.8300 | 0.9200 | 0.8300 | 0.8900 | 0.8900 | 1,460,300 |
Mar 11, 2024 | 0.9000 | 0.9300 | 0.8100 | 0.8300 | 0.8300 | 1,294,700 |
Mar 08, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 1,325,400 |
Mar 07, 2024 | 0.9000 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 1,808,300 |
Mar 06, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 2,828,800 |
Mar 05, 2024 | 0.8900 | 0.9300 | 0.8400 | 0.8800 | 0.8800 | 5,749,500 |
Mar 04, 2024 | 0.9600 | 1.0800 | 0.8800 | 0.9000 | 0.9000 | 22,497,600 |
Mar 01, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 1,845,500 |
Feb 29, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,000,500 |
Feb 28, 2024 | 0.7700 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 1,373,000 |
Feb 27, 2024 | 0.7000 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 1,862,400 |
Feb 26, 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 2,171,500 |
Feb 23, 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 1,067,600 |
Feb 22, 2024 | 0.7000 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 1,000,000 |
Feb 21, 2024 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 1,034,800 |
Feb 20, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 1,751,900 |
Feb 16, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 1,193,500 |
Feb 15, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 1,936,300 |
Feb 14, 2024 | 0.6500 | 0.7900 | 0.6500 | 0.7700 | 0.7700 | 2,388,300 |
Feb 13, 2024 | 0.7200 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 1,222,200 |
Feb 12, 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,293,600 |
Feb 09, 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 1,948,300 |
Feb 08, 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6900 | 0.6900 | 1,784,500 |
Feb 07, 2024 | 0.6800 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 1,703,600 |
Feb 06, 2024 | 0.5700 | 0.6800 | 0.5700 | 0.6800 | 0.6800 | 2,994,200 |
Feb 05, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 1,135,400 |
Feb 02, 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 878,400 |
Feb 01, 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 758,400 |
Jan 31, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 477,500 |
Jan 30, 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 905,900 |
Jan 29, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 806,900 |
Jan 26, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 345,700 |
Jan 25, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 348,800 |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 416,000 |
Jan 23, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 440,100 |
Jan 22, 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 711,800 |
Jan 19, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 360,400 |
Jan 18, 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 1,048,800 |
Jan 17, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 809,800 |
Jan 16, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 1,033,600 |
Jan 12, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 939,500 |
Jan 11, 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 845,100 |
Jan 10, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 606,000 |
Jan 09, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 564,400 |
Jan 08, 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 1,745,300 |
Jan 05, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 660,200 |
Jan 04, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 789,400 |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,272,600 |
Jan 02, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 908,800 |
Dec 29, 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 1,582,700 |
Dec 28, 2023 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 1,648,400 |
Dec 27, 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 1,461,200 |
Dec 26, 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,149,700 |
Dec 22, 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 1,214,400 |
Dec 21, 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 707,500 |
Dec 20, 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,501,200 |
Dec 19, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 1,392,100 |
Dec 18, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 704,200 |
Dec 15, 2023 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 2,616,800 |
Dec 14, 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 2,397,200 |
Dec 13, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 2,005,700 |
Dec 12, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 1,249,100 |
Dec 11, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,215,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |