Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6750 | 0.7100 | 0.6652 | 0.6800 | 0.6800 | 70,256 |
May 01, 2024 | 0.6440 | 0.6800 | 0.6380 | 0.6570 | 0.6570 | 143,400 |
Apr 30, 2024 | 0.7040 | 0.7040 | 0.6400 | 0.6760 | 0.6760 | 120,800 |
Apr 29, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7040 | 0.7040 | 161,000 |
Apr 26, 2024 | 0.6400 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 77,200 |
Apr 25, 2024 | 0.6400 | 0.6520 | 0.6020 | 0.6400 | 0.6400 | 225,400 |
Apr 24, 2024 | 0.6610 | 0.6900 | 0.6200 | 0.6340 | 0.6340 | 188,100 |
Apr 23, 2024 | 0.6910 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 615,200 |
Apr 22, 2024 | 0.6710 | 0.6850 | 0.6330 | 0.6500 | 0.6500 | 211,600 |
Apr 19, 2024 | 0.6960 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 152,900 |
Apr 18, 2024 | 0.7000 | 0.7290 | 0.6520 | 0.6980 | 0.6980 | 231,700 |
Apr 17, 2024 | 0.6800 | 0.7330 | 0.6400 | 0.6900 | 0.6900 | 459,100 |
Apr 16, 2024 | 0.8600 | 0.9000 | 0.6600 | 0.7050 | 0.7050 | 1,985,000 |
Apr 15, 2024 | 0.8180 | 0.8180 | 0.7390 | 0.7830 | 0.7830 | 544,700 |
Apr 12, 2024 | 0.9000 | 0.9150 | 0.8260 | 0.8340 | 0.8340 | 346,000 |
Apr 11, 2024 | 0.8750 | 0.9400 | 0.8420 | 0.9100 | 0.9100 | 357,800 |
Apr 10, 2024 | 0.9060 | 0.9060 | 0.8130 | 0.8860 | 0.8860 | 378,100 |
Apr 09, 2024 | 0.9300 | 0.9380 | 0.8900 | 0.9110 | 0.9110 | 209,200 |
Apr 08, 2024 | 0.9200 | 0.9520 | 0.8800 | 0.9310 | 0.9310 | 395,400 |
Apr 05, 2024 | 0.9490 | 0.9540 | 0.9200 | 0.9250 | 0.9250 | 245,000 |
Apr 04, 2024 | 0.9590 | 0.9990 | 0.9110 | 0.9540 | 0.9540 | 433,900 |
Apr 03, 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9300 | 0.9300 | 1,323,500 |
Apr 02, 2024 | 1.2100 | 1.2200 | 1.0100 | 1.0700 | 1.0700 | 2,033,300 |
Apr 01, 2024 | 1.4300 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 378,200 |
Mar 28, 2024 | 1.4700 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 378,800 |
Mar 27, 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 763,800 |
Mar 26, 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 750,200 |
Mar 25, 2024 | 1.4900 | 1.5900 | 1.4600 | 1.5700 | 1.5700 | 601,600 |
Mar 22, 2024 | 1.5500 | 1.5600 | 1.4400 | 1.5000 | 1.5000 | 632,800 |
Mar 21, 2024 | 1.4100 | 1.5400 | 1.3600 | 1.5000 | 1.5000 | 783,500 |
Mar 20, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 969,600 |
Mar 19, 2024 | 1.5100 | 1.6700 | 1.4100 | 1.4500 | 1.4500 | 5,190,700 |
Mar 18, 2024 | 1.5600 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 337,000 |
Mar 15, 2024 | 1.4000 | 1.5800 | 1.4000 | 1.5200 | 1.5200 | 814,200 |
Mar 14, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 558,200 |
Mar 13, 2024 | 1.4700 | 1.5000 | 1.4150 | 1.4350 | 1.4350 | 463,200 |
Mar 12, 2024 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 779,700 |
Mar 11, 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 529,200 |
Mar 08, 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6300 | 1.6300 | 762,800 |
Mar 07, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 362,800 |
Mar 06, 2024 | 1.5600 | 1.6300 | 1.4710 | 1.6000 | 1.6000 | 793,100 |
Mar 05, 2024 | 1.5800 | 1.6100 | 1.4600 | 1.5100 | 1.5100 | 973,600 |
Mar 04, 2024 | 1.6100 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 576,300 |
Mar 01, 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 663,500 |
Feb 29, 2024 | 1.7000 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 855,500 |
Feb 28, 2024 | 1.7400 | 1.7560 | 1.6000 | 1.6800 | 1.6800 | 1,697,000 |
Feb 27, 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 1,136,400 |
Feb 26, 2024 | 1.6400 | 1.6700 | 1.4910 | 1.5800 | 1.5800 | 985,700 |
Feb 23, 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 694,500 |
Feb 22, 2024 | 1.6000 | 1.6950 | 1.5680 | 1.6600 | 1.6600 | 972,800 |
Feb 21, 2024 | 1.5300 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 831,000 |
Feb 20, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 428,000 |
Feb 16, 2024 | 1.5600 | 1.5800 | 1.4300 | 1.5000 | 1.5000 | 484,300 |
Feb 15, 2024 | 1.4600 | 1.5900 | 1.4000 | 1.5400 | 1.5400 | 740,700 |
Feb 14, 2024 | 1.5400 | 2.2700 | 1.3200 | 1.6000 | 1.6000 | 4,761,600 |
Feb 13, 2024 | 1.4100 | 1.6100 | 1.3100 | 1.5400 | 1.5400 | 3,087,100 |
Feb 12, 2024 | 1.2100 | 1.4300 | 1.2000 | 1.4000 | 1.4000 | 1,654,200 |
Feb 09, 2024 | 1.1800 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 157,100 |
Feb 08, 2024 | 1.1000 | 1.2000 | 1.0900 | 1.1800 | 1.1800 | 230,600 |
Feb 07, 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 151,600 |
Feb 06, 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 238,000 |
Feb 05, 2024 | 1.1000 | 1.1400 | 1.0510 | 1.1200 | 1.1200 | 177,400 |
Feb 02, 2024 | 1.1600 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 294,800 |
Feb 01, 2024 | 1.2100 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 463,500 |
Jan 31, 2024 | 1.2300 | 1.3000 | 1.1600 | 1.2100 | 1.2100 | 635,400 |
Jan 30, 2024 | 1.5000 | 1.6900 | 1.1100 | 1.2300 | 1.2300 | 9,303,300 |
Jan 29, 2024 | 1.1200 | 1.5000 | 1.0450 | 1.3850 | 1.3850 | 2,698,300 |
Jan 26, 2024 | 1.1400 | 1.1520 | 1.0800 | 1.1000 | 1.1000 | 62,400 |
Jan 25, 2024 | 1.1800 | 1.2400 | 1.0700 | 1.1400 | 1.1400 | 119,100 |
Jan 24, 2024 | 1.2200 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 121,200 |
Jan 23, 2024 | 1.2760 | 1.2900 | 1.1500 | 1.2500 | 1.2500 | 122,800 |
Jan 22, 2024 | 1.2300 | 1.3300 | 1.1200 | 1.2900 | 1.2900 | 313,200 |
Jan 19, 2024 | 1.0700 | 1.2700 | 1.0700 | 1.2100 | 1.2100 | 311,700 |
Jan 18, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 417,400 |
Jan 17, 2024 | 1.4800 | 1.5600 | 1.0800 | 1.1900 | 1.1900 | 12,725,100 |
Jan 16, 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 92,500 |
Jan 12, 2024 | 1.3600 | 1.3600 | 1.2720 | 1.3150 | 1.3150 | 37,800 |
Jan 11, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 59,400 |
Jan 10, 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 74,600 |
Jan 09, 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 55,700 |
Jan 08, 2024 | 1.3600 | 1.4700 | 1.2500 | 1.4400 | 1.4400 | 191,400 |
Jan 05, 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 79,800 |
Jan 04, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4210 | 1.4210 | 32,400 |
Jan 03, 2024 | 1.4200 | 1.4780 | 1.3800 | 1.4300 | 1.4300 | 41,300 |
Jan 02, 2024 | 1.4500 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 121,200 |
Dec 29, 2023 | 1.5200 | 1.5400 | 1.2200 | 1.4100 | 1.4100 | 250,500 |
Dec 28, 2023 | 1.5500 | 1.6490 | 1.4900 | 1.5400 | 1.5400 | 324,800 |
Dec 27, 2023 | 1.4600 | 1.6380 | 1.4100 | 1.6100 | 1.6100 | 817,800 |
Dec 26, 2023 | 1.5000 | 1.5650 | 1.4480 | 1.4800 | 1.4800 | 104,800 |
Dec 22, 2023 | 1.4600 | 1.6000 | 1.4000 | 1.5400 | 1.5400 | 349,900 |
Dec 21, 2023 | 1.3600 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 211,700 |
Dec 20, 2023 | 1.2900 | 1.5500 | 1.2600 | 1.3600 | 1.3600 | 451,800 |
Dec 19, 2023 | 1.2600 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 71,000 |
Dec 18, 2023 | 1.3400 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 62,500 |
Dec 15, 2023 | 1.3400 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 56,200 |
Dec 14, 2023 | 1.3200 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 221,700 |
Dec 13, 2023 | 1.2200 | 1.4300 | 1.2000 | 1.3700 | 1.3700 | 474,500 |
Dec 12, 2023 | 1.3500 | 1.7790 | 1.1600 | 1.2450 | 1.2450 | 4,635,700 |
Dec 11, 2023 | 1.3400 | 1.4300 | 1.1000 | 1.1600 | 1.1600 | 148,800 |
Dec 08, 2023 | 1.4100 | 1.4600 | 1.3000 | 1.3800 | 1.3800 | 128,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |