Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5570 | 0.6093 | 0.5570 | 0.5730 | 0.5730 | 55,174 |
May 02, 2024 | 0.5550 | 0.5860 | 0.5500 | 0.5740 | 0.5740 | 41,000 |
May 01, 2024 | 0.5480 | 0.5800 | 0.5480 | 0.5700 | 0.5700 | 16,400 |
Apr 30, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 42,100 |
Apr 29, 2024 | 0.5500 | 0.5870 | 0.5500 | 0.5550 | 0.5550 | 34,700 |
Apr 26, 2024 | 0.5600 | 0.5700 | 0.5440 | 0.5500 | 0.5500 | 157,900 |
Apr 25, 2024 | 0.5820 | 0.6090 | 0.5500 | 0.5610 | 0.5610 | 144,000 |
Apr 24, 2024 | 0.5800 | 0.6000 | 0.5550 | 0.5900 | 0.5900 | 29,900 |
Apr 23, 2024 | 0.5800 | 0.6080 | 0.5680 | 0.6080 | 0.6080 | 45,200 |
Apr 22, 2024 | 0.6100 | 0.6200 | 0.5730 | 0.5800 | 0.5800 | 32,800 |
Apr 19, 2024 | 0.6260 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 43,200 |
Apr 18, 2024 | 0.6140 | 0.6190 | 0.5650 | 0.6190 | 0.6190 | 40,600 |
Apr 17, 2024 | 0.5900 | 0.6380 | 0.5870 | 0.6140 | 0.6140 | 200,200 |
Apr 16, 2024 | 0.5780 | 0.5910 | 0.4900 | 0.5670 | 0.5670 | 313,000 |
Apr 15, 2024 | 0.5800 | 0.6160 | 0.5600 | 0.5900 | 0.5900 | 158,000 |
Apr 12, 2024 | 0.5800 | 0.6300 | 0.5600 | 0.5750 | 0.5750 | 55,700 |
Apr 11, 2024 | 0.6100 | 0.6200 | 0.5610 | 0.6000 | 0.6000 | 94,300 |
Apr 10, 2024 | 0.6210 | 0.7280 | 0.5810 | 0.6000 | 0.6000 | 121,100 |
Apr 09, 2024 | 0.6140 | 0.6730 | 0.5900 | 0.6400 | 0.6400 | 100,900 |
Apr 08, 2024 | 0.5610 | 0.7500 | 0.5610 | 0.6290 | 0.6290 | 1,510,000 |
Apr 05, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 38,200 |
Apr 04, 2024 | 0.6110 | 0.6230 | 0.5270 | 0.5980 | 0.5980 | 308,200 |
Apr 03, 2024 | 0.6100 | 0.7000 | 0.5760 | 0.5900 | 0.5900 | 572,500 |
Apr 02, 2024 | 0.5700 | 0.5750 | 0.5210 | 0.5450 | 0.5450 | 155,200 |
Apr 01, 2024 | 0.6100 | 0.6200 | 0.5680 | 0.5860 | 0.5860 | 262,900 |
Mar 28, 2024 | 0.5580 | 0.6800 | 0.4100 | 0.5940 | 0.5940 | 4,337,100 |
Mar 27, 2024 | 0.6000 | 0.7200 | 0.5460 | 0.5730 | 0.5730 | 969,900 |
Mar 26, 2024 | 1.3200 | 1.3300 | 0.3290 | 0.6000 | 0.6000 | 10,017,700 |
Mar 25, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 36,400 |
Mar 22, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,500 |
Mar 21, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2450 | 1.2450 | 10,200 |
Mar 20, 2024 | 1.2370 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 12,900 |
Mar 19, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 15,700 |
Mar 18, 2024 | 1.2090 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 17,300 |
Mar 15, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 3,700 |
Mar 14, 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 38,400 |
Mar 13, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 16,200 |
Mar 12, 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 11,100 |
Mar 11, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 6,400 |
Mar 08, 2024 | 1.2000 | 1.2540 | 1.2000 | 1.2200 | 1.2200 | 6,400 |
Mar 07, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 12,400 |
Mar 06, 2024 | 1.1750 | 1.2200 | 1.1750 | 1.1900 | 1.1900 | 9,300 |
Mar 05, 2024 | 1.1300 | 1.1600 | 1.1290 | 1.1400 | 1.1400 | 11,200 |
Mar 04, 2024 | 1.1400 | 1.2500 | 1.1050 | 1.1200 | 1.1200 | 19,700 |
Mar 01, 2024 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 21,900 |
Feb 29, 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 15,500 |
Feb 28, 2024 | 1.2100 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 5,600 |
Feb 27, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 20,800 |
Feb 26, 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1900 | 1.1900 | 15,700 |
Feb 23, 2024 | 1.2000 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 73,700 |
Feb 22, 2024 | 1.3200 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 12,600 |
Feb 21, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 30,600 |
Feb 20, 2024 | 1.5500 | 1.5600 | 1.3300 | 1.3600 | 1.3600 | 91,300 |
Feb 16, 2024 | 1.2900 | 1.7300 | 1.2600 | 1.7300 | 1.7300 | 233,300 |
Feb 15, 2024 | 1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 69,700 |
Feb 14, 2024 | 1.2500 | 1.2800 | 1.0900 | 1.1850 | 1.1850 | 55,800 |
Feb 13, 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 2,900 |
Feb 12, 2024 | 1.2340 | 1.3190 | 1.2340 | 1.2750 | 1.2750 | 3,300 |
Feb 09, 2024 | 1.2590 | 1.3010 | 1.1980 | 1.2900 | 1.2900 | 35,600 |
Feb 08, 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2490 | 1.2490 | 29,200 |
Feb 07, 2024 | 1.1700 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 3,300 |
Feb 06, 2024 | 1.1300 | 1.2600 | 1.0800 | 1.2600 | 1.2600 | 30,800 |
Feb 05, 2024 | 1.1400 | 1.2560 | 1.1200 | 1.1500 | 1.1500 | 3,800 |
Feb 02, 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 5,200 |
Feb 01, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2450 | 1.2450 | 3,900 |
Jan 31, 2024 | 1.2700 | 1.3010 | 1.2500 | 1.2800 | 1.2800 | 4,700 |
Jan 30, 2024 | 1.3000 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 12,300 |
Jan 29, 2024 | 1.2400 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 32,000 |
Jan 26, 2024 | 1.1810 | 1.1930 | 1.1800 | 1.1900 | 1.1900 | 2,900 |
Jan 25, 2024 | 1.2440 | 1.2600 | 1.1680 | 1.1900 | 1.1900 | 6,400 |
Jan 24, 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 11,400 |
Jan 23, 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 19,100 |
Jan 22, 2024 | 1.1900 | 1.2310 | 1.1100 | 1.2300 | 1.2300 | 22,100 |
Jan 19, 2024 | 1.0300 | 1.2230 | 1.0300 | 1.1700 | 1.1700 | 82,800 |
Jan 18, 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0450 | 1.0450 | 23,000 |
Jan 17, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 35,000 |
Jan 16, 2024 | 1.0800 | 1.1680 | 1.0800 | 1.1500 | 1.1500 | 57,100 |
Jan 12, 2024 | 1.0300 | 1.2300 | 1.0000 | 1.0800 | 1.0800 | 72,200 |
Jan 11, 2024 | 1.2000 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 106,400 |
Jan 10, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 24,300 |
Jan 09, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 19,200 |
Jan 08, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 48,600 |
Jan 05, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 34,600 |
Jan 04, 2024 | 1.4200 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 43,700 |
Jan 03, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 16,400 |
Jan 02, 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 37,300 |
Dec 29, 2023 | 1.4400 | 1.5900 | 1.3600 | 1.4700 | 1.4700 | 257,900 |
Dec 28, 2023 | 1.3000 | 1.4400 | 1.2940 | 1.3800 | 1.3800 | 25,400 |
Dec 27, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 13,000 |
Dec 26, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 10,700 |
Dec 22, 2023 | 1.4000 | 1.4500 | 1.3500 | 1.3590 | 1.3590 | 12,800 |
Dec 21, 2023 | 1.4100 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 25,300 |
Dec 20, 2023 | 1.5200 | 1.5210 | 1.4500 | 1.4600 | 1.4600 | 9,800 |
Dec 19, 2023 | 1.5300 | 1.6800 | 1.5090 | 1.5700 | 1.5700 | 22,100 |
Dec 18, 2023 | 1.4700 | 1.5100 | 1.4030 | 1.4500 | 1.4500 | 4,700 |
Dec 15, 2023 | 1.4450 | 1.6450 | 1.4000 | 1.5000 | 1.5000 | 13,900 |
Dec 14, 2023 | 1.4500 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 11,300 |
Dec 13, 2023 | 1.5400 | 1.5700 | 1.4000 | 1.4500 | 1.4500 | 24,000 |
Dec 12, 2023 | 1.4690 | 1.5750 | 1.4690 | 1.5200 | 1.5200 | 2,200 |
Dec 11, 2023 | 1.7200 | 1.7200 | 1.4100 | 1.6300 | 1.6300 | 33,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |