Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.4700 | 1.5600 | 1.3700 | 1.3700 | 1.3700 | 5,800 |
Apr 17, 2024 | 1.3400 | 1.3610 | 1.1540 | 1.3500 | 1.3500 | 1,300 |
Apr 16, 2024 | 1.3500 | 1.4160 | 1.3400 | 1.3500 | 1.3500 | 2,200 |
Apr 15, 2024 | 1.3600 | 1.4400 | 1.3500 | 1.3970 | 1.3970 | 1,900 |
Apr 12, 2024 | 1.6800 | 1.7900 | 1.4400 | 1.4400 | 1.4400 | 9,700 |
Apr 11, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 3,300 |
Apr 10, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 2,600 |
Apr 09, 2024 | 1.4800 | 1.6000 | 1.4600 | 1.5650 | 1.5650 | 5,900 |
Apr 08, 2024 | 1.6500 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | 1,600 |
Apr 05, 2024 | 1.5900 | 1.6650 | 1.5200 | 1.6100 | 1.6100 | 27,200 |
Apr 04, 2024 | 1.6300 | 1.7300 | 1.5400 | 1.6500 | 1.6500 | 11,400 |
Apr 03, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 3,000 |
Apr 02, 2024 | 1.6300 | 1.7900 | 1.4220 | 1.6900 | 1.6900 | 9,500 |
Apr 01, 2024 | 1.7100 | 1.7500 | 1.6950 | 1.7400 | 1.7400 | 5,700 |
Mar 28, 2024 | 1.8390 | 1.8390 | 1.6800 | 1.7500 | 1.7500 | 9,000 |
Mar 27, 2024 | 1.8700 | 1.8700 | 1.5100 | 1.8200 | 1.8200 | 32,700 |
Mar 26, 2024 | 1.6700 | 1.8640 | 1.5910 | 1.7500 | 1.7500 | 30,700 |
Mar 25, 2024 | 1.6000 | 1.7420 | 1.3600 | 1.7420 | 1.7420 | 8,700 |
Mar 22, 2024 | 1.3800 | 1.5800 | 1.3800 | 1.5500 | 1.5500 | 11,600 |
Mar 21, 2024 | 1.3800 | 1.6100 | 1.3650 | 1.4300 | 1.4300 | 19,900 |
Mar 20, 2024 | 1.3110 | 1.4500 | 1.3020 | 1.3500 | 1.3500 | 44,400 |
Mar 19, 2024 | 1.2600 | 1.4800 | 1.2400 | 1.2950 | 1.2950 | 56,800 |
Mar 18, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,600 |
Mar 15, 2024 | 1.1600 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 18,300 |
Mar 14, 2024 | 1.0500 | 1.3320 | 1.0500 | 1.1000 | 1.1000 | 14,400 |
Mar 13, 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 10,400 |
Mar 12, 2024 | 1.0700 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 4,000 |
Mar 11, 2024 | 1.1250 | 1.1500 | 1.1250 | 1.1300 | 1.1300 | 4,000 |
Mar 08, 2024 | 0.9970 | 1.1500 | 0.9970 | 1.1000 | 1.1000 | 10,100 |
Mar 07, 2024 | 1.0400 | 1.1050 | 1.0100 | 1.0340 | 1.0340 | 3,200 |
Mar 06, 2024 | 1.1300 | 1.2500 | 1.0200 | 1.0200 | 1.0200 | 18,100 |
Mar 05, 2024 | 1.0500 | 1.4000 | 1.0500 | 1.1600 | 1.1600 | 93,200 |
Mar 04, 2024 | 1.0250 | 1.0900 | 0.9960 | 1.0000 | 1.0000 | 2,600 |
Mar 01, 2024 | 0.8900 | 1.0900 | 0.8900 | 1.0000 | 1.0000 | 5,400 |
Feb 29, 2024 | 0.8900 | 1.0700 | 0.8800 | 1.0500 | 1.0500 | 8,200 |
Feb 28, 2024 | 0.8960 | 0.9690 | 0.8900 | 0.9690 | 0.9690 | 5,500 |
Feb 27, 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
Feb 26, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
Feb 23, 2024 | 0.9450 | 0.9780 | 0.8800 | 0.8870 | 0.8870 | 1,600 |
Feb 22, 2024 | 1.0100 | 1.0100 | 0.9360 | 0.9800 | 0.9800 | 7,200 |
Feb 21, 2024 | 1.0000 | 1.0160 | 0.8800 | 0.8800 | 0.8800 | 16,000 |
Feb 20, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 6,600 |
Feb 16, 2024 | 0.9800 | 1.0000 | 0.9690 | 1.0000 | 1.0000 | 5,800 |
Feb 15, 2024 | 0.9890 | 0.9890 | 0.8800 | 0.9650 | 0.9650 | 700 |
Feb 14, 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 13,400 |
Feb 13, 2024 | 1.0000 | 1.2000 | 0.9500 | 0.9700 | 0.9700 | 48,200 |
Feb 12, 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 300 |
Feb 09, 2024 | 0.9360 | 0.9590 | 0.9030 | 0.9590 | 0.9590 | 3,200 |
Feb 08, 2024 | 0.9250 | 0.9600 | 0.9250 | 0.9600 | 0.9600 | 1,900 |
Feb 07, 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 600 |
Feb 06, 2024 | 0.8620 | 0.9900 | 0.8620 | 0.9700 | 0.9700 | 2,100 |
Feb 05, 2024 | 0.9800 | 0.9800 | 0.8410 | 0.8410 | 0.8410 | 1,100 |
Feb 02, 2024 | 0.8200 | 0.9700 | 0.8200 | 0.9700 | 0.9700 | 700 |
Feb 01, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 2,300 |
Jan 31, 2024 | 0.9800 | 0.9800 | 0.8210 | 0.9500 | 0.9500 | 1,700 |
Jan 30, 2024 | 0.8230 | 0.9000 | 0.7700 | 0.8700 | 0.8700 | 4,600 |
Jan 29, 2024 | 0.8900 | 0.8900 | 0.7600 | 0.7600 | 0.7600 | 2,300 |
Jan 26, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 500 |
Jan 25, 2024 | 0.9500 | 0.9500 | 0.9010 | 0.9010 | 0.9010 | 4,200 |
Jan 24, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 8,200 |
Jan 23, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,300 |
Jan 22, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 3,600 |
Jan 19, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 300 |
Jan 18, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 2,800 |
Jan 17, 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 1,600 |
Jan 16, 2024 | 0.8700 | 0.9800 | 0.8500 | 0.8500 | 0.8500 | 4,700 |
Jan 12, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Jan 11, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 2,000 |
Jan 10, 2024 | 0.9500 | 0.9500 | 0.8530 | 0.9000 | 0.9000 | 1,800 |
Jan 09, 2024 | 0.8530 | 0.9850 | 0.8530 | 0.8600 | 0.8600 | 6,200 |
Jan 08, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 400 |
Jan 05, 2024 | 0.8100 | 0.9500 | 0.8100 | 0.9500 | 0.9500 | 3,500 |
Jan 04, 2024 | 0.7340 | 1.0400 | 0.7340 | 0.9620 | 0.9620 | 2,100 |
Jan 03, 2024 | 0.9120 | 0.9200 | 0.9120 | 0.9200 | 0.9200 | 1,000 |
Jan 02, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
Dec 29, 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9900 | 0.9900 | 12,900 |
Dec 28, 2023 | 0.8600 | 0.9900 | 0.8000 | 0.9790 | 0.9790 | 19,600 |
Dec 27, 2023 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 8,400 |
Dec 26, 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8400 | 0.8400 | 7,400 |
Dec 22, 2023 | 0.8290 | 0.9000 | 0.7900 | 0.7910 | 0.7910 | 41,400 |
Dec 21, 2023 | 0.8400 | 0.8400 | 0.7970 | 0.8120 | 0.8120 | 3,500 |
Dec 20, 2023 | 0.9100 | 0.9400 | 0.8000 | 0.8500 | 0.8500 | 7,200 |
Dec 19, 2023 | 0.7820 | 0.8900 | 0.7640 | 0.8800 | 0.8800 | 6,600 |
Dec 18, 2023 | 0.7750 | 0.9400 | 0.7700 | 0.8000 | 0.8000 | 6,200 |
Dec 15, 2023 | 0.8170 | 0.8620 | 0.7600 | 0.7600 | 0.7600 | 11,000 |
Dec 14, 2023 | 0.8160 | 0.8780 | 0.8160 | 0.8780 | 0.8780 | 6,300 |
Dec 13, 2023 | 0.9400 | 1.0200 | 0.8040 | 0.8400 | 0.8400 | 13,000 |
Dec 12, 2023 | 0.8560 | 1.2400 | 0.8560 | 0.9900 | 0.9900 | 72,800 |
Dec 11, 2023 | 0.8370 | 0.8560 | 0.8330 | 0.8560 | 0.8560 | 3,900 |
Dec 08, 2023 | 0.7700 | 0.8690 | 0.7700 | 0.8210 | 0.8210 | 6,400 |
Dec 07, 2023 | 0.8760 | 0.8760 | 0.7500 | 0.8700 | 0.8700 | 4,000 |
Dec 06, 2023 | 0.8200 | 0.8700 | 0.7500 | 0.8700 | 0.8700 | 12,200 |
Dec 05, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
Dec 04, 2023 | 0.6800 | 0.8120 | 0.6800 | 0.8000 | 0.8000 | 4,900 |
Dec 01, 2023 | 0.7780 | 0.7780 | 0.7540 | 0.7650 | 0.7650 | 1,700 |
Nov 30, 2023 | 0.7500 | 0.7650 | 0.7100 | 0.7500 | 0.7500 | 6,600 |
Nov 29, 2023 | 0.8000 | 0.8160 | 0.7500 | 0.7500 | 0.7500 | 14,000 |
Nov 28, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Nov 27, 2023 | 0.8260 | 0.8260 | 0.8000 | 0.8000 | 0.8000 | 3,000 |
Nov 24, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |