Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.2595 | 1.2689 | 1.2335 | 1.2467 | 1.2467 | 890,538 |
May 05, 2024 | 1.2900 | 1.3013 | 1.2606 | 1.2789 | 1.2789 | 833,271 |
May 04, 2024 | 1.2173 | 1.3505 | 1.2045 | 1.2900 | 1.2900 | 912,176 |
May 03, 2024 | 1.1819 | 1.2517 | 1.1804 | 1.2173 | 1.2173 | 824,657 |
May 02, 2024 | 1.1827 | 1.2200 | 1.0951 | 1.1819 | 1.1819 | 984,666 |
May 01, 2024 | 1.2214 | 1.2766 | 1.1689 | 1.1826 | 1.1826 | 1,010,754 |
Apr 30, 2024 | 1.2646 | 1.3174 | 1.1947 | 1.2214 | 1.2214 | 1,155,265 |
Apr 29, 2024 | 1.3024 | 1.3176 | 1.2646 | 1.2646 | 1.2646 | 878,615 |
Apr 28, 2024 | 1.2908 | 1.3180 | 1.2874 | 1.3025 | 1.3025 | 914,930 |
Apr 27, 2024 | 1.2949 | 1.3663 | 1.2610 | 1.2908 | 1.2908 | 1,186,094 |
Apr 26, 2024 | 1.2622 | 1.4174 | 1.1940 | 1.2949 | 1.2949 | 1,445,080 |
Apr 25, 2024 | 1.3657 | 1.4300 | 1.2345 | 1.2622 | 1.2622 | 1,050,229 |
Apr 24, 2024 | 1.3137 | 1.3747 | 1.2461 | 1.3657 | 1.3657 | 1,135,923 |
Apr 23, 2024 | 1.3532 | 1.3623 | 1.2961 | 1.3137 | 1.3137 | 1,085,775 |
Apr 22, 2024 | 1.4356 | 1.5276 | 1.3181 | 1.3532 | 1.3532 | 1,330,333 |
Apr 21, 2024 | 1.1965 | 1.6732 | 1.1887 | 1.4356 | 1.4356 | 2,843,055 |
Apr 20, 2024 | 1.1251 | 1.2317 | 1.1161 | 1.1965 | 1.1965 | 922,050 |
Apr 19, 2024 | 1.0997 | 1.1352 | 1.0927 | 1.1251 | 1.1251 | 831,024 |
Apr 18, 2024 | 1.1679 | 1.1815 | 1.0927 | 1.0997 | 1.0997 | 959,210 |
Apr 17, 2024 | 1.1924 | 1.2115 | 1.1266 | 1.1679 | 1.1679 | 920,024 |
Apr 16, 2024 | 1.2273 | 1.2711 | 1.1684 | 1.1924 | 1.1924 | 1,095,523 |
Apr 15, 2024 | 1.1901 | 1.2540 | 1.1691 | 1.2273 | 1.2273 | 1,056,689 |
Apr 14, 2024 | 1.3375 | 1.4475 | 1.1553 | 1.1891 | 1.1891 | 1,245,687 |
Apr 13, 2024 | 1.5536 | 1.5884 | 1.2842 | 1.3375 | 1.3375 | 1,244,441 |
Apr 12, 2024 | 1.5833 | 1.6080 | 1.5375 | 1.5541 | 1.5541 | 949,641 |
Apr 11, 2024 | 1.5659 | 1.6131 | 1.5315 | 1.5833 | 1.5833 | 1,030,306 |
Apr 10, 2024 | 1.6584 | 1.6622 | 1.5501 | 1.5660 | 1.5660 | 1,024,124 |
Apr 09, 2024 | 1.6207 | 1.7408 | 1.5966 | 1.6584 | 1.6584 | 1,271,368 |
Apr 08, 2024 | 1.5660 | 1.7625 | 1.5579 | 1.6207 | 1.6207 | 1,320,315 |
Apr 07, 2024 | 1.5379 | 1.5690 | 1.5191 | 1.5660 | 1.5660 | 919,331 |
Apr 06, 2024 | 1.5888 | 1.5911 | 1.4803 | 1.5379 | 1.5379 | 1,122,792 |
Apr 05, 2024 | 1.5563 | 1.6043 | 1.5561 | 1.5888 | 1.5888 | 1,032,742 |
Apr 04, 2024 | 1.6364 | 1.6620 | 1.5223 | 1.5563 | 1.5563 | 1,144,541 |
Apr 03, 2024 | 1.8436 | 1.8818 | 1.5846 | 1.6378 | 1.6378 | 1,374,428 |
Apr 02, 2024 | 1.9014 | 1.9684 | 1.7614 | 1.8436 | 1.8436 | 1,367,193 |
Apr 01, 2024 | 1.7819 | 1.9621 | 1.7576 | 1.9014 | 1.9014 | 1,434,913 |
Mar 31, 2024 | 1.7256 | 1.9533 | 1.7157 | 1.7819 | 1.7819 | 1,941,153 |
Mar 30, 2024 | 1.7990 | 1.8563 | 1.6874 | 1.7261 | 1.7261 | 1,332,990 |
Mar 29, 2024 | 1.6781 | 1.9403 | 1.6781 | 1.7990 | 1.7990 | 2,162,227 |
Mar 28, 2024 | 1.6891 | 1.7605 | 1.6061 | 1.6742 | 1.6742 | 1,333,843 |
Mar 27, 2024 | 1.6506 | 1.9312 | 1.6414 | 1.6889 | 1.6889 | 2,007,863 |
Mar 26, 2024 | 1.5964 | 1.6762 | 1.5743 | 1.6506 | 1.6506 | 1,264,596 |
Mar 25, 2024 | 1.5082 | 1.6926 | 1.5018 | 1.5965 | 1.5965 | 1,209,085 |
Mar 24, 2024 | 1.4560 | 1.5582 | 1.4537 | 1.5074 | 1.5074 | 1,011,122 |
Mar 23, 2024 | 1.5052 | 1.5612 | 1.4438 | 1.4565 | 1.4565 | 1,039,934 |
Mar 22, 2024 | 1.5835 | 1.6036 | 1.4947 | 1.5056 | 1.5056 | 1,074,577 |
Mar 21, 2024 | 1.4402 | 1.5880 | 1.4389 | 1.5828 | 1.5828 | 1,097,228 |
Mar 20, 2024 | 1.6214 | 1.6288 | 1.4330 | 1.4402 | 1.4402 | 1,468,455 |
Mar 19, 2024 | 1.7313 | 1.8075 | 1.6052 | 1.6214 | 1.6214 | 1,602,159 |
Mar 18, 2024 | 1.4490 | 1.7963 | 1.4439 | 1.7337 | 1.7337 | 1,814,445 |
Mar 17, 2024 | 1.6670 | 1.6731 | 1.4264 | 1.4491 | 1.4491 | 1,596,990 |
Mar 16, 2024 | 1.8131 | 1.8196 | 1.6341 | 1.6670 | 1.6670 | 1,594,293 |
Mar 15, 2024 | 1.8856 | 1.9134 | 1.7596 | 1.8124 | 1.8124 | 1,733,406 |
Mar 14, 2024 | 1.7790 | 1.9850 | 1.7732 | 1.8856 | 1.8856 | 1,969,175 |
Mar 13, 2024 | 1.7506 | 1.9606 | 1.7371 | 1.7790 | 1.7790 | 1,739,263 |
Mar 12, 2024 | 1.7412 | 1.8290 | 1.7276 | 1.7533 | 1.7533 | 1,686,442 |
Mar 11, 2024 | 1.7691 | 1.8355 | 1.7249 | 1.7412 | 1.7412 | 1,435,340 |
Mar 10, 2024 | 1.7743 | 1.8678 | 1.7581 | 1.7691 | 1.7691 | 1,825,823 |
Mar 09, 2024 | 1.7734 | 1.8512 | 1.6811 | 1.7743 | 1.7743 | 2,058,697 |
Mar 08, 2024 | 1.8412 | 1.8587 | 1.7431 | 1.7735 | 1.7735 | 1,697,670 |
Mar 07, 2024 | 1.7560 | 1.8592 | 1.6947 | 1.8413 | 1.8413 | 1,935,646 |
Mar 06, 2024 | 1.8005 | 2.0626 | 1.6173 | 1.7562 | 1.7562 | 3,500,431 |
Mar 05, 2024 | 1.5995 | 2.0738 | 1.5487 | 1.8001 | 1.8001 | 3,644,728 |
Mar 04, 2024 | 1.5249 | 1.6004 | 1.4692 | 1.5991 | 1.5991 | 1,529,333 |
Mar 03, 2024 | 1.5479 | 1.6221 | 1.4613 | 1.5248 | 1.5248 | 2,045,359 |
Mar 02, 2024 | 1.3291 | 1.8258 | 1.3064 | 1.5488 | 1.5488 | 7,204,002 |
Mar 01, 2024 | 1.2627 | 1.3294 | 1.1926 | 1.3267 | 1.3267 | 1,467,840 |
Feb 29, 2024 | 1.1871 | 1.2682 | 1.1681 | 1.2627 | 1.2627 | 1,214,956 |
Feb 28, 2024 | 1.1468 | 1.1899 | 1.1304 | 1.1871 | 1.1871 | 988,427 |
Feb 27, 2024 | 1.1422 | 1.1536 | 1.1162 | 1.1468 | 1.1468 | 885,121 |
Feb 26, 2024 | 1.1137 | 1.1459 | 1.1137 | 1.1421 | 1.1421 | 868,239 |
Feb 25, 2024 | 1.0916 | 1.1306 | 1.0910 | 1.1136 | 1.1136 | 863,545 |
Feb 24, 2024 | 1.1341 | 1.1383 | 1.0901 | 1.0916 | 1.0916 | 934,194 |
Feb 23, 2024 | 1.1614 | 1.1614 | 1.1327 | 1.1341 | 1.1341 | 877,564 |
Feb 22, 2024 | 1.1635 | 1.1692 | 1.1497 | 1.1614 | 1.1614 | 814,803 |
Feb 21, 2024 | 1.1551 | 1.1678 | 1.1488 | 1.1635 | 1.1635 | 857,595 |
Feb 20, 2024 | 1.1534 | 1.1590 | 1.1343 | 1.1551 | 1.1551 | 868,040 |
Feb 19, 2024 | 1.1541 | 1.1667 | 1.1476 | 1.1533 | 1.1533 | 816,828 |
Feb 18, 2024 | 1.1927 | 1.1991 | 1.1297 | 1.1540 | 1.1540 | 857,510 |
Feb 17, 2024 | 1.2155 | 1.2155 | 1.1779 | 1.1927 | 1.1927 | 823,328 |
Feb 16, 2024 | 1.2348 | 1.2527 | 1.1919 | 1.2154 | 1.2154 | 983,757 |
Feb 15, 2024 | 1.2160 | 1.2454 | 1.1945 | 1.2350 | 1.2350 | 863,454 |
Feb 14, 2024 | 1.1963 | 1.2512 | 1.1904 | 1.2159 | 1.2159 | 919,382 |
Feb 13, 2024 | 1.1903 | 1.2600 | 1.1812 | 1.1971 | 1.1971 | 935,292 |
Feb 12, 2024 | 1.1825 | 1.3020 | 1.1811 | 1.1904 | 1.1904 | 1,056,005 |
Feb 11, 2024 | 1.1638 | 1.1845 | 1.1435 | 1.1825 | 1.1825 | 751,163 |
Feb 10, 2024 | 1.1222 | 1.1639 | 1.1208 | 1.1639 | 1.1639 | 815,008 |
Feb 09, 2024 | 1.1207 | 1.1357 | 1.1140 | 1.1222 | 1.1222 | 774,126 |
Feb 08, 2024 | 1.0981 | 1.1228 | 1.0950 | 1.1207 | 1.1207 | 790,450 |
Feb 07, 2024 | 1.1103 | 1.1326 | 1.0929 | 1.0981 | 1.0981 | 807,389 |
Feb 06, 2024 | 1.0926 | 1.1215 | 1.0894 | 1.1104 | 1.1104 | 771,388 |
Feb 05, 2024 | 1.1199 | 1.1199 | 1.0789 | 1.0926 | 1.0926 | 729,818 |
Feb 04, 2024 | 1.1178 | 1.1301 | 1.0834 | 1.1199 | 1.1199 | 769,063 |
Feb 03, 2024 | 1.0914 | 1.1185 | 1.0865 | 1.1179 | 1.1179 | 791,493 |
Feb 02, 2024 | 1.0727 | 1.0925 | 1.0514 | 1.0913 | 1.0913 | 823,868 |
Feb 01, 2024 | 1.1080 | 1.1233 | 1.0702 | 1.0726 | 1.0726 | 1,112,664 |
Jan 31, 2024 | 1.1050 | 1.1282 | 1.1046 | 1.1080 | 1.1080 | 917,635 |
Jan 30, 2024 | 1.1067 | 1.1318 | 1.1007 | 1.1050 | 1.1050 | 859,210 |
Jan 29, 2024 | 1.1027 | 1.1501 | 1.0958 | 1.1067 | 1.1067 | 959,317 |
Jan 28, 2024 | 1.1278 | 1.1281 | 1.0966 | 1.1028 | 1.1028 | 887,292 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |