Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.4700 | 1.6800 | 1.3400 | 1.4500 | 1.4500 | 117,063 |
May 01, 2024 | 1.6800 | 1.6900 | 1.4000 | 1.4600 | 1.4600 | 150,300 |
Apr 30, 2024 | 1.4200 | 1.7800 | 1.4000 | 1.7300 | 1.7300 | 313,500 |
Apr 29, 2024 | 1.3900 | 1.4900 | 1.3100 | 1.4900 | 1.4900 | 208,500 |
Apr 26, 2024 | 1.3000 | 1.4400 | 1.2500 | 1.3400 | 1.3400 | 106,600 |
Apr 25, 2024 | 1.3000 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 76,600 |
Apr 24, 2024 | 1.3000 | 1.3800 | 1.1200 | 1.3000 | 1.3000 | 137,500 |
Apr 23, 2024 | 1.0300 | 1.2800 | 1.0200 | 1.2200 | 1.2200 | 181,500 |
Apr 22, 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 40,900 |
Apr 19, 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 21,500 |
Apr 18, 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 27,100 |
Apr 17, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 38,100 |
Apr 16, 2024 | 1.0100 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 48,400 |
Apr 15, 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 51,000 |
Apr 12, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 34,600 |
Apr 11, 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 43,200 |
Apr 10, 2024 | 1.0900 | 1.2500 | 1.0700 | 1.2200 | 1.2200 | 240,200 |
Apr 09, 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 23,600 |
Apr 08, 2024 | 1.0800 | 1.1600 | 0.8500 | 1.0300 | 1.0300 | 263,500 |
Apr 05, 2024 | 1.1000 | 1.2800 | 0.9600 | 1.1000 | 1.1000 | 219,400 |
Apr 04, 2024 | 1.1200 | 1.4400 | 1.0600 | 1.1300 | 1.1300 | 303,800 |
Apr 03, 2024 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 68,100 |
Apr 02, 2024 | 1.0500 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 71,500 |
Apr 01, 2024 | 1.0800 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 77,400 |
Mar 28, 2024 | 1.0000 | 1.1100 | 0.9600 | 1.1100 | 1.1100 | 206,400 |
Mar 27, 2024 | 0.9500 | 1.0400 | 0.9100 | 0.9800 | 0.9800 | 111,400 |
Mar 26, 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 94,700 |
Mar 25, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 83,400 |
Mar 22, 2024 | 0.9200 | 1.0800 | 0.8900 | 0.9200 | 0.9200 | 310,500 |
Mar 21, 2024 | 0.8000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 167,900 |
Mar 20, 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 84,900 |
Mar 19, 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 52,800 |
Mar 18, 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 75,600 |
Mar 15, 2024 | 0.8100 | 0.8900 | 0.7400 | 0.8600 | 0.8600 | 263,200 |
Mar 14, 2024 | 0.9300 | 0.9400 | 0.7800 | 0.8300 | 0.8300 | 135,900 |
Mar 13, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 0.9000 | 115,800 |
Mar 12, 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 109,800 |
Mar 11, 2024 | 0.9300 | 1.0700 | 0.9300 | 0.9900 | 0.9900 | 361,700 |
Mar 08, 2024 | 0.8300 | 0.9600 | 0.8200 | 0.8900 | 0.8900 | 419,500 |
Mar 07, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 92,000 |
Mar 06, 2024 | 0.8700 | 0.8700 | 0.7900 | 0.8100 | 0.8100 | 130,300 |
Mar 05, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 130,700 |
Mar 04, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 167,200 |
Mar 01, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 280,400 |
Feb 29, 2024 | 0.8300 | 0.8600 | 0.7000 | 0.7500 | 0.7500 | 336,100 |
Feb 28, 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 363,300 |
Feb 27, 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 285,000 |
Feb 26, 2024 | 0.7900 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 423,700 |
Feb 23, 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 536,900 |
Feb 22, 2024 | 0.7000 | 0.7700 | 0.6900 | 0.7700 | 0.7700 | 443,900 |
Feb 21, 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 229,100 |
Feb 20, 2024 | 0.6800 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 314,800 |
Feb 16, 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 148,600 |
Feb 15, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 233,000 |
Feb 14, 2024 | 0.6800 | 0.6900 | 0.5900 | 0.6600 | 0.6600 | 468,200 |
Feb 13, 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 309,200 |
Feb 12, 2024 | 0.7400 | 0.7700 | 0.6300 | 0.6800 | 0.6800 | 608,600 |
Feb 09, 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7600 | 0.7600 | 559,400 |
Feb 08, 2024 | 0.7000 | 0.9400 | 0.6100 | 0.8600 | 0.8600 | 2,780,900 |
Feb 07, 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 763,400 |
Feb 06, 2024 | 0.6200 | 0.7700 | 0.5900 | 0.6800 | 0.6800 | 905,600 |
Feb 05, 2024 | 0.8100 | 0.8200 | 0.6300 | 0.7100 | 0.7100 | 1,162,900 |
Feb 02, 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8100 | 0.8100 | 686,300 |
Feb 01, 2024 | 0.8200 | 0.9200 | 0.8200 | 0.9100 | 0.9100 | 1,403,000 |
Jan 31, 2024 | 1.2700 | 1.3100 | 0.7900 | 0.8700 | 0.8700 | 4,913,600 |
Jan 30, 2024 | 7.2200 | 7.6000 | 1.2900 | 1.3500 | 1.3500 | 6,737,100 |
Jan 29, 2024 | 6.4000 | 8.0000 | 5.9900 | 7.4600 | 7.4600 | 380,100 |
Jan 26, 2024 | 4.1400 | 6.2600 | 3.7300 | 5.9000 | 5.9000 | 513,000 |
Jan 25, 2024 | 4.0000 | 4.6700 | 3.5300 | 4.2200 | 4.2200 | 383,800 |
Jan 24, 2024 | 3.6900 | 3.9600 | 3.5900 | 3.9500 | 3.9500 | 265,000 |
Jan 23, 2024 | 3.0500 | 3.7200 | 3.0500 | 3.4000 | 3.4000 | 305,900 |
Jan 22, 2024 | 2.8100 | 3.3100 | 2.8000 | 3.1100 | 3.1100 | 340,200 |
Jan 19, 2024 | 3.2000 | 3.3600 | 2.9200 | 3.1400 | 3.1400 | 348,200 |
Jan 18, 2024 | 3.2400 | 4.3000 | 3.2000 | 3.4100 | 3.4100 | 477,900 |
Jan 17, 2024 | 2.7700 | 3.2100 | 2.7200 | 3.1500 | 3.1500 | 159,100 |
Jan 16, 2024 | 2.5800 | 2.7100 | 2.4600 | 2.7000 | 2.7000 | 123,500 |
Jan 12, 2024 | 2.7600 | 2.8000 | 2.5500 | 2.7200 | 2.7200 | 136,700 |
Jan 11, 2024 | 2.3900 | 2.8400 | 2.3700 | 2.6900 | 2.6900 | 146,000 |
Jan 10, 2024 | 2.1300 | 2.4100 | 1.9500 | 2.3400 | 2.3400 | 129,800 |
Jan 09, 2024 | 1.8500 | 2.0500 | 1.8500 | 2.0200 | 2.0200 | 67,200 |
Jan 08, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9400 | 1.9400 | 30,600 |
Jan 05, 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
Jan 04, 2024 | 1.8900 | 2.0300 | 1.8900 | 1.9600 | 1.9600 | 6,400 |
Jan 03, 2024 | 1.8700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 1,300 |
Jan 02, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1100 | 2.1100 | 2,400 |
Dec 29, 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
Dec 28, 2023 | 2.2600 | 2.3000 | 2.0700 | 2.0900 | 2.0900 | 8,400 |
Dec 27, 2023 | 2.2400 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 13,500 |
Dec 26, 2023 | 2.4200 | 2.5500 | 2.2400 | 2.3000 | 2.3000 | 13,200 |
Dec 22, 2023 | 1.9900 | 2.5800 | 1.8400 | 2.5000 | 2.5000 | 53,900 |
Dec 21, 2023 | 2.0000 | 4.0100 | 1.9300 | 2.2600 | 2.2600 | 585,600 |
Dec 20, 2023 | 1.5900 | 1.9100 | 1.5700 | 1.8500 | 1.8500 | 23,600 |
Dec 19, 2023 | 1.3700 | 1.6000 | 1.3700 | 1.5700 | 1.5700 | 8,200 |
Dec 18, 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 2,400 |
Dec 15, 2023 | 1.4400 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 8,200 |
Dec 14, 2023 | 1.5700 | 1.5800 | 1.3700 | 1.4500 | 1.4500 | 7,900 |
Dec 13, 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 900 |
Dec 12, 2023 | 1.5000 | 1.5100 | 1.3600 | 1.5000 | 1.5000 | 2,900 |
Dec 11, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,700 |
Dec 08, 2023 | 1.5000 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |