Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2600 | 1.4400 | 1.2500 | 1.3600 | 1.3600 | 528,340 |
May 02, 2024 | 1.1200 | 1.4300 | 1.0900 | 1.2700 | 1.2700 | 1,935,900 |
May 01, 2024 | 0.9300 | 1.4100 | 0.8850 | 1.2000 | 1.2000 | 5,857,200 |
Apr 30, 2024 | 0.9600 | 1.0000 | 0.8670 | 0.8990 | 0.8990 | 113,900 |
Apr 29, 2024 | 0.8870 | 1.0500 | 0.8700 | 0.9600 | 0.9600 | 250,000 |
Apr 26, 2024 | 0.8210 | 0.8840 | 0.8100 | 0.8590 | 0.8590 | 86,600 |
Apr 25, 2024 | 0.8200 | 0.8500 | 0.8060 | 0.8400 | 0.8400 | 97,100 |
Apr 24, 2024 | 0.8050 | 0.8400 | 0.7700 | 0.7980 | 0.7980 | 32,700 |
Apr 23, 2024 | 0.7580 | 0.8430 | 0.7420 | 0.7600 | 0.7600 | 68,100 |
Apr 22, 2024 | 0.6800 | 0.8200 | 0.6700 | 0.7470 | 0.7470 | 58,000 |
Apr 19, 2024 | 0.7000 | 0.7200 | 0.6310 | 0.6790 | 0.6790 | 55,900 |
Apr 18, 2024 | 0.6630 | 0.7000 | 0.6630 | 0.6840 | 0.6840 | 23,400 |
Apr 17, 2024 | 0.6900 | 0.7140 | 0.6510 | 0.6820 | 0.6820 | 47,900 |
Apr 16, 2024 | 0.8000 | 0.8000 | 0.6590 | 0.6940 | 0.6940 | 83,400 |
Apr 15, 2024 | 0.8100 | 0.8180 | 0.7250 | 0.7950 | 0.7950 | 112,500 |
Apr 12, 2024 | 0.8500 | 0.8900 | 0.8010 | 0.8080 | 0.8080 | 72,100 |
Apr 11, 2024 | 0.9200 | 0.9200 | 0.8200 | 0.8340 | 0.8340 | 219,000 |
Apr 10, 2024 | 0.9120 | 0.9600 | 0.9000 | 0.9130 | 0.9130 | 87,000 |
Apr 09, 2024 | 1.0200 | 1.0200 | 0.8600 | 0.9300 | 0.9300 | 122,100 |
Apr 08, 2024 | 1.0100 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 180,500 |
Apr 05, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9850 | 0.9850 | 171,100 |
Apr 04, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 163,000 |
Apr 03, 2024 | 1.1100 | 1.1300 | 1.0470 | 1.0700 | 1.0700 | 85,300 |
Apr 02, 2024 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 114,600 |
Apr 01, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 58,500 |
Mar 28, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 165,700 |
Mar 27, 2024 | 1.1000 | 1.2100 | 1.0600 | 1.1800 | 1.1800 | 309,900 |
Mar 26, 2024 | 1.1500 | 1.1640 | 1.0700 | 1.1200 | 1.1200 | 211,800 |
Mar 25, 2024 | 1.1300 | 1.2400 | 1.0900 | 1.1300 | 1.1300 | 422,800 |
Mar 22, 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 340,100 |
Mar 21, 2024 | 1.2600 | 1.3800 | 1.1200 | 1.1600 | 1.1600 | 648,800 |
Mar 20, 2024 | 1.2700 | 1.2780 | 1.1500 | 1.1800 | 1.1800 | 412,100 |
Mar 19, 2024 | 1.2200 | 1.4230 | 1.1800 | 1.2900 | 1.2900 | 1,029,000 |
Mar 18, 2024 | 1.2500 | 1.2900 | 1.0600 | 1.2500 | 1.2500 | 889,600 |
Mar 15, 2024 | 1.4000 | 1.5400 | 1.2500 | 1.2900 | 1.2900 | 2,306,300 |
Mar 14, 2024 | 1.0300 | 1.8700 | 0.9600 | 1.5900 | 1.5900 | 33,363,400 |
Mar 13, 2024 | 1.2200 | 1.2600 | 0.9600 | 1.0400 | 1.0400 | 1,562,200 |
Mar 12, 2024 | 1.5200 | 1.6000 | 1.1540 | 1.2300 | 1.2300 | 3,107,500 |
Mar 11, 2024 | 2.1500 | 2.2000 | 1.6900 | 1.7700 | 1.7700 | 2,642,500 |
Mar 08, 2024 | 2.4500 | 4.3100 | 2.1100 | 2.1100 | 2.1100 | 149,822,300 |
Mar 07, 2024 | 0.9790 | 1.5000 | 0.9400 | 1.2700 | 1.2700 | 3,688,200 |
Mar 06, 2024 | 0.7900 | 1.3800 | 0.7500 | 1.0200 | 1.0200 | 6,566,900 |
Mar 05, 2024 | 0.6480 | 1.1000 | 0.6050 | 0.8600 | 0.8600 | 7,093,200 |
Mar 04, 2024 | 0.6200 | 0.7100 | 0.5800 | 0.6200 | 0.6200 | 1,002,500 |
Mar 01, 2024 | 0.5500 | 0.6000 | 0.5330 | 0.5720 | 0.5720 | 26,600 |
Feb 29, 2024 | 0.5910 | 0.5980 | 0.5410 | 0.5500 | 0.5500 | 113,000 |
Feb 28, 2024 | 0.5740 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 68,200 |
Feb 27, 2024 | 0.5750 | 0.6000 | 0.5530 | 0.5900 | 0.5900 | 109,000 |
Feb 26, 2024 | 0.5480 | 0.5930 | 0.5330 | 0.5930 | 0.5930 | 134,800 |
Feb 23, 2024 | 0.5320 | 0.5700 | 0.5180 | 0.5440 | 0.5440 | 127,100 |
Feb 22, 2024 | 0.6000 | 0.6000 | 0.5140 | 0.5430 | 0.5430 | 80,800 |
Feb 21, 2024 | 0.6800 | 0.6800 | 0.5580 | 0.5730 | 0.5730 | 208,800 |
Feb 20, 2024 | 0.6800 | 0.6980 | 0.6300 | 0.6600 | 0.6600 | 128,800 |
Feb 16, 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6690 | 0.6690 | 32,000 |
Feb 15, 2024 | 0.7000 | 0.7300 | 0.6320 | 0.6650 | 0.6650 | 156,400 |
Feb 14, 2024 | 0.7220 | 0.7220 | 0.6450 | 0.6850 | 0.6850 | 198,700 |
Feb 13, 2024 | 0.8300 | 0.8400 | 0.7220 | 0.7400 | 0.7400 | 198,800 |
Feb 12, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8320 | 0.8320 | 154,900 |
Feb 09, 2024 | 0.9700 | 0.9700 | 0.8120 | 0.8120 | 0.8120 | 232,900 |
Feb 08, 2024 | 0.9900 | 1.0500 | 0.9010 | 0.9480 | 0.9480 | 401,500 |
Feb 07, 2024 | 1.5400 | 1.5500 | 1.1100 | 1.1700 | 1.1700 | 3,397,900 |
Feb 06, 2024 | 1.4300 | 1.5500 | 1.3300 | 1.5000 | 1.5000 | 101,600 |
Feb 05, 2024 | 1.5300 | 1.5330 | 1.3800 | 1.4230 | 1.4230 | 21,200 |
Feb 02, 2024 | 1.7100 | 1.7100 | 1.4300 | 1.4500 | 1.4500 | 55,500 |
Feb 01, 2024 | 1.8000 | 1.9500 | 1.6600 | 1.7200 | 1.7200 | 159,100 |
Jan 31, 2024 | 1.9000 | 2.0200 | 1.7800 | 1.7800 | 1.7800 | 27,000 |
Jan 30, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 30,400 |
Jan 29, 2024 | 2.2100 | 2.3400 | 1.8000 | 2.0000 | 2.0000 | 100,900 |
Jan 26, 2024 | 3.5500 | 3.9300 | 2.0500 | 2.3500 | 2.3500 | 208,100 |
Jan 25, 2024 | 6.2800 | 6.2800 | 4.5800 | 4.7900 | 4.7900 | 91,900 |
Jan 24, 2024 | 6.6700 | 6.9800 | 5.2500 | 5.6850 | 5.6850 | 37,200 |
Jan 23, 2024 | 6.1000 | 7.7900 | 5.8000 | 6.7700 | 6.7700 | 49,000 |
Jan 22, 2024 | 6.2000 | 7.6100 | 5.7400 | 7.1000 | 7.1000 | 37,600 |
Jan 19, 2024 | 7.9100 | 7.9100 | 5.6000 | 6.6500 | 6.6500 | 44,600 |
Jan 18, 2024 | 8.7600 | 8.8600 | 7.5000 | 7.8200 | 7.8200 | 69,400 |
Jan 17, 2024 | 10.2500 | 12.6020 | 10.0100 | 11.6000 | 11.6000 | 124,600 |
Jan 16, 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 3,600 |
Jan 12, 2024 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
Jan 11, 2024 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
Jan 10, 2024 | 10.6360 | 11.2000 | 10.5000 | 11.2000 | 11.2000 | 1,100 |
Jan 09, 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
Jan 08, 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
Jan 05, 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 600 |
Jan 04, 2024 | 11.2800 | 11.3000 | 10.4900 | 10.4900 | 10.4900 | 600 |
Jan 03, 2024 | 10.7400 | 11.4600 | 10.2900 | 10.2900 | 10.2900 | 2,000 |
Jan 02, 2024 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | - |
Dec 29, 2023 | 8.2300 | 9.5590 | 8.2300 | 9.2400 | 9.2400 | 4,000 |
Dec 28, 2023 | 8.2000 | 8.9900 | 8.2000 | 8.9900 | 8.9900 | 4,600 |
Dec 27, 2023 | 9.9700 | 9.9700 | 8.5100 | 8.5500 | 8.5500 | 3,400 |
Dec 26, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | - |
Dec 22, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | - |
Dec 21, 2023 | 10.1200 | 10.5100 | 9.2300 | 9.7000 | 9.7000 | 3,300 |
Dec 20, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Dec 19, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Dec 18, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Dec 15, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 100 |
Dec 14, 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
Dec 13, 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
Dec 12, 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
Dec 11, 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |