Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.9000 | 1.0100 | 0.8810 | 0.9360 | 0.9360 | 34,000 |
May 09, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.8950 | 0.8950 | 11,100 |
May 08, 2024 | 0.8900 | 0.9450 | 0.8720 | 0.8800 | 0.8800 | 17,500 |
May 07, 2024 | 0.9500 | 0.9900 | 0.8000 | 0.9200 | 0.9200 | 157,900 |
May 06, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 8,900 |
May 03, 2024 | 0.8860 | 0.9300 | 0.8430 | 0.8900 | 0.8900 | 22,000 |
May 02, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8560 | 0.8560 | 6,600 |
May 01, 2024 | 0.8540 | 0.8900 | 0.8540 | 0.8700 | 0.8700 | 8,800 |
Apr 30, 2024 | 0.9200 | 0.9200 | 0.7000 | 0.8700 | 0.8700 | 27,400 |
Apr 29, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9280 | 0.9280 | 41,300 |
Apr 26, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9560 | 0.9560 | 7,600 |
Apr 25, 2024 | 0.9600 | 0.9880 | 0.9300 | 0.9500 | 0.9500 | 21,900 |
Apr 24, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 16,500 |
Apr 23, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 32,300 |
Apr 22, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 42,500 |
Apr 19, 2024 | 1.0400 | 1.0700 | 0.9400 | 0.9510 | 0.9510 | 40,400 |
Apr 18, 2024 | 1.0000 | 1.0800 | 0.9870 | 1.0300 | 1.0300 | 110,100 |
Apr 17, 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9640 | 0.9640 | 72,600 |
Apr 16, 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 37,200 |
Apr 15, 2024 | 1.0000 | 1.0000 | 0.9590 | 0.9940 | 0.9940 | 15,300 |
Apr 12, 2024 | 1.0000 | 1.0000 | 0.9350 | 1.0000 | 1.0000 | 36,500 |
Apr 11, 2024 | 1.0650 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 18,500 |
Apr 10, 2024 | 1.0800 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 11,800 |
Apr 09, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 24,800 |
Apr 08, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 27,400 |
Apr 05, 2024 | 1.1300 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 28,200 |
Apr 04, 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 22,700 |
Apr 03, 2024 | 1.2300 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 25,800 |
Apr 02, 2024 | 1.1500 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 90,600 |
Apr 01, 2024 | 1.1900 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 60,300 |
Mar 28, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 16,400 |
Mar 27, 2024 | 1.2100 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 66,900 |
Mar 26, 2024 | 1.2300 | 1.2770 | 1.2100 | 1.2200 | 1.2200 | 13,900 |
Mar 25, 2024 | 1.3400 | 1.3400 | 1.1800 | 1.2300 | 1.2300 | 83,100 |
Mar 22, 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 67,900 |
Mar 21, 2024 | 1.2200 | 1.4500 | 1.2000 | 1.4400 | 1.4400 | 283,000 |
Mar 20, 2024 | 1.1920 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 79,600 |
Mar 19, 2024 | 1.2200 | 1.2550 | 1.2000 | 1.2400 | 1.2400 | 19,900 |
Mar 18, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 23,800 |
Mar 15, 2024 | 1.2100 | 1.3000 | 1.1700 | 1.2700 | 1.2700 | 118,300 |
Mar 14, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 23,300 |
Mar 13, 2024 | 1.1600 | 1.3600 | 1.1600 | 1.3000 | 1.3000 | 73,100 |
Mar 12, 2024 | 1.3800 | 1.3800 | 1.1500 | 1.1800 | 1.1800 | 107,700 |
Mar 11, 2024 | 1.4600 | 1.5100 | 1.3300 | 1.3800 | 1.3800 | 248,200 |
Mar 08, 2024 | 1.5300 | 1.6300 | 1.4410 | 1.4500 | 1.4500 | 58,200 |
Mar 07, 2024 | 1.4410 | 1.6700 | 1.4100 | 1.5800 | 1.5800 | 172,800 |
Mar 06, 2024 | 1.4700 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 68,600 |
Mar 05, 2024 | 1.4500 | 1.5700 | 1.4100 | 1.5100 | 1.5100 | 127,000 |
Mar 04, 2024 | 1.3700 | 1.6100 | 1.3700 | 1.4900 | 1.4900 | 162,800 |
Mar 01, 2024 | 1.5800 | 1.6100 | 1.4000 | 1.5200 | 1.5200 | 286,400 |
Feb 29, 2024 | 1.4300 | 1.8000 | 1.1800 | 1.7500 | 1.7500 | 5,938,200 |
Feb 28, 2024 | 1.1800 | 1.4000 | 1.1000 | 1.3700 | 1.3700 | 487,800 |
Feb 27, 2024 | 1.1800 | 1.2100 | 1.1400 | 1.2060 | 1.2060 | 80,900 |
Feb 26, 2024 | 1.2000 | 1.2600 | 1.1220 | 1.1700 | 1.1700 | 38,000 |
Feb 23, 2024 | 1.2400 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 44,800 |
Feb 22, 2024 | 1.3100 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 43,900 |
Feb 21, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 46,200 |
Feb 20, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 37,200 |
Feb 16, 2024 | 1.3100 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 50,400 |
Feb 15, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 34,300 |
Feb 14, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 27,300 |
Feb 13, 2024 | 1.3570 | 1.4070 | 1.3570 | 1.3700 | 1.3700 | 10,300 |
Feb 12, 2024 | 1.3500 | 1.4300 | 1.3100 | 1.3700 | 1.3700 | 39,500 |
Feb 09, 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3100 | 1.3100 | 13,800 |
Feb 08, 2024 | 1.5000 | 1.5000 | 1.3300 | 1.3600 | 1.3600 | 33,100 |
Feb 07, 2024 | 1.3100 | 1.3720 | 1.3100 | 1.3600 | 1.3600 | 19,400 |
Feb 06, 2024 | 1.5900 | 1.6800 | 1.3390 | 1.3390 | 1.3390 | 256,700 |
Feb 05, 2024 | 1.3500 | 1.6400 | 1.3000 | 1.6400 | 1.6400 | 93,100 |
Feb 02, 2024 | 1.2900 | 1.4490 | 1.2710 | 1.3500 | 1.3500 | 30,600 |
Feb 01, 2024 | 1.3200 | 1.3600 | 1.2300 | 1.2570 | 1.2570 | 14,700 |
Jan 31, 2024 | 1.5200 | 1.5200 | 1.2000 | 1.3240 | 1.3240 | 80,800 |
Jan 30, 2024 | 1.4610 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 11,300 |
Jan 29, 2024 | 1.5500 | 1.5500 | 1.4480 | 1.5000 | 1.5000 | 42,800 |
Jan 26, 2024 | 1.6000 | 1.6800 | 1.4600 | 1.5090 | 1.5090 | 18,500 |
Jan 25, 2024 | 1.5500 | 1.5890 | 1.5200 | 1.5750 | 1.5750 | 27,700 |
Jan 24, 2024 | 1.6800 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 6,400 |
Jan 23, 2024 | 1.6310 | 1.7080 | 1.5900 | 1.6200 | 1.6200 | 8,400 |
Jan 22, 2024 | 1.6500 | 1.7400 | 1.5600 | 1.7400 | 1.7400 | 26,900 |
Jan 19, 2024 | 1.6100 | 1.7100 | 1.5710 | 1.6500 | 1.6500 | 55,300 |
Jan 18, 2024 | 1.6800 | 1.8000 | 1.5800 | 1.6100 | 1.6100 | 23,000 |
Jan 17, 2024 | 1.7000 | 1.7500 | 1.5850 | 1.6700 | 1.6700 | 42,200 |
Jan 16, 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7420 | 1.7420 | 31,900 |
Jan 12, 2024 | 1.7100 | 1.8500 | 1.6700 | 1.7800 | 1.7800 | 37,400 |
Jan 11, 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7500 | 1.7500 | 86,500 |
Jan 10, 2024 | 1.8000 | 1.9500 | 1.7700 | 1.8600 | 1.8600 | 298,600 |
Jan 09, 2024 | 1.9900 | 2.1400 | 1.8000 | 1.8300 | 1.8300 | 259,600 |
Jan 08, 2024 | 2.2200 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 58,200 |
Jan 05, 2024 | 2.1700 | 2.3000 | 1.8100 | 2.1700 | 2.1700 | 139,800 |
Jan 04, 2024 | 1.7600 | 2.2800 | 1.7500 | 2.1900 | 2.1900 | 268,700 |
Jan 03, 2024 | 1.6300 | 1.9100 | 1.5700 | 1.8100 | 1.8100 | 140,600 |
Jan 02, 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 69,700 |
Dec 29, 2023 | 1.6700 | 1.8700 | 1.6300 | 1.7000 | 1.7000 | 156,500 |
Dec 28, 2023 | 2.1400 | 2.1800 | 1.7500 | 1.7600 | 1.7600 | 242,500 |
Dec 27, 2023 | 2.1800 | 2.4800 | 2.1200 | 2.2100 | 2.2100 | 319,200 |
Dec 26, 2023 | 2.2100 | 2.5000 | 2.1100 | 2.3400 | 2.3400 | 817,300 |
Dec 22, 2023 | 4.3900 | 4.7500 | 2.4900 | 2.5600 | 2.5600 | 37,784,900 |
Dec 21, 2023 | 1.5200 | 1.9900 | 1.5200 | 1.9900 | 1.9900 | 125,900 |
Dec 20, 2023 | 1.6900 | 1.7700 | 1.4800 | 1.5900 | 1.5900 | 39,300 |
Dec 19, 2023 | 1.8400 | 2.0720 | 1.6400 | 1.7400 | 1.7400 | 81,700 |
Dec 18, 2023 | 2.5100 | 2.7330 | 1.7400 | 1.8200 | 1.8200 | 139,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |