Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.8400 | 0.8600 | 0.8390 | 0.8600 | 0.8600 | 25,942 |
May 07, 2024 | 0.8400 | 0.8400 | 0.7710 | 0.8400 | 0.8400 | 40,600 |
May 06, 2024 | 0.8600 | 0.8600 | 0.8150 | 0.8270 | 0.8270 | 21,600 |
May 03, 2024 | 0.8600 | 0.8600 | 0.7700 | 0.8070 | 0.8070 | 26,900 |
May 02, 2024 | 0.9550 | 0.9600 | 0.7900 | 0.8150 | 0.8150 | 56,800 |
May 01, 2024 | 0.9200 | 0.9650 | 0.8780 | 0.9000 | 0.9000 | 16,500 |
Apr 30, 2024 | 0.8130 | 0.8880 | 0.7900 | 0.8880 | 0.8880 | 17,700 |
Apr 29, 2024 | 0.8300 | 0.8360 | 0.7800 | 0.8000 | 0.8000 | 34,000 |
Apr 26, 2024 | 0.7700 | 0.7900 | 0.7100 | 0.7860 | 0.7860 | 15,000 |
Apr 25, 2024 | 0.7600 | 0.8000 | 0.7000 | 0.7700 | 0.7700 | 85,900 |
Apr 24, 2024 | 0.8000 | 0.8300 | 0.7260 | 0.8300 | 0.8300 | 14,000 |
Apr 23, 2024 | 0.8180 | 0.8890 | 0.7200 | 0.8000 | 0.8000 | 64,000 |
Apr 22, 2024 | 0.8600 | 0.8600 | 0.8050 | 0.8360 | 0.8360 | 32,700 |
Apr 19, 2024 | 0.9590 | 0.9590 | 0.7300 | 0.8300 | 0.8300 | 123,000 |
Apr 18, 2024 | 1.0300 | 1.0300 | 0.9450 | 0.9590 | 0.9590 | 47,500 |
Apr 17, 2024 | 1.0440 | 1.0510 | 1.0100 | 1.0300 | 1.0300 | 17,900 |
Apr 16, 2024 | 0.9800 | 1.0600 | 0.9500 | 1.0600 | 1.0600 | 13,400 |
Apr 15, 2024 | 1.0200 | 1.0500 | 0.9690 | 1.0050 | 1.0050 | 22,400 |
Apr 12, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
Apr 11, 2024 | 1.0740 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 43,400 |
Apr 10, 2024 | 1.0600 | 1.1000 | 0.9900 | 1.0600 | 1.0600 | 20,200 |
Apr 09, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,900 |
Apr 08, 2024 | 1.0100 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 21,700 |
Apr 05, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 60,300 |
Apr 04, 2024 | 1.0460 | 1.0750 | 0.9700 | 0.9700 | 0.9700 | 27,600 |
Apr 03, 2024 | 1.1200 | 1.1200 | 1.0470 | 1.0600 | 1.0600 | 15,800 |
Apr 02, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 8,400 |
Apr 01, 2024 | 1.0500 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 75,500 |
Mar 28, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 15,800 |
Mar 27, 2024 | 1.0500 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | 6,900 |
Mar 26, 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 20,800 |
Mar 25, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 26,700 |
Mar 22, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 24,300 |
Mar 21, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 65,800 |
Mar 20, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 36,900 |
Mar 19, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 30,600 |
Mar 18, 2024 | 0.9900 | 1.0600 | 0.9500 | 1.0450 | 1.0450 | 55,500 |
Mar 15, 2024 | 1.0100 | 1.0800 | 0.9900 | 0.9900 | 0.9900 | 76,900 |
Mar 14, 2024 | 1.0400 | 1.0450 | 1.0200 | 1.0450 | 1.0450 | 39,800 |
Mar 13, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 41,700 |
Mar 12, 2024 | 1.0900 | 1.0900 | 0.8830 | 1.0400 | 1.0400 | 144,500 |
Mar 11, 2024 | 0.9700 | 1.0900 | 0.9700 | 1.0900 | 1.0900 | 363,200 |
Mar 08, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 0.9600 | 157,300 |
Mar 07, 2024 | 0.8480 | 0.9400 | 0.8420 | 0.9160 | 0.9160 | 118,100 |
Mar 06, 2024 | 0.8400 | 0.8880 | 0.8360 | 0.8770 | 0.8770 | 310,200 |
Mar 05, 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 71,500 |
Mar 04, 2024 | 0.8500 | 0.8500 | 0.7520 | 0.8200 | 0.8200 | 147,500 |
Mar 01, 2024 | 0.8310 | 0.8360 | 0.8280 | 0.8340 | 0.8340 | 23,800 |
Feb 29, 2024 | 0.8900 | 0.8900 | 0.8060 | 0.8310 | 0.8310 | 70,300 |
Feb 28, 2024 | 0.8330 | 0.8620 | 0.8250 | 0.8520 | 0.8520 | 120,000 |
Feb 27, 2024 | 0.8300 | 0.8560 | 0.8260 | 0.8330 | 0.8330 | 50,800 |
Feb 26, 2024 | 0.7950 | 0.8600 | 0.7950 | 0.8560 | 0.8560 | 118,200 |
Feb 23, 2024 | 0.8140 | 0.8300 | 0.7710 | 0.8200 | 0.8200 | 142,400 |
Feb 22, 2024 | 0.8350 | 0.8410 | 0.7770 | 0.8300 | 0.8300 | 189,700 |
Feb 21, 2024 | 0.8100 | 0.8500 | 0.7970 | 0.8350 | 0.8350 | 121,900 |
Feb 20, 2024 | 0.8400 | 0.8500 | 0.8170 | 0.8350 | 0.8350 | 110,300 |
Feb 16, 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8430 | 0.8430 | 210,500 |
Feb 15, 2024 | 0.7800 | 0.8670 | 0.7800 | 0.8260 | 0.8260 | 156,200 |
Feb 14, 2024 | 0.7300 | 0.8160 | 0.7300 | 0.7800 | 0.7800 | 180,900 |
Feb 13, 2024 | 0.8010 | 0.8200 | 0.7510 | 0.7560 | 0.7560 | 256,900 |
Feb 12, 2024 | 0.8900 | 0.9010 | 0.8200 | 0.8410 | 0.8410 | 408,200 |
Feb 09, 2024 | 0.7500 | 0.8860 | 0.7400 | 0.8800 | 0.8800 | 507,700 |
Feb 08, 2024 | 0.7800 | 0.8100 | 0.7220 | 0.7850 | 0.7850 | 535,900 |
Feb 07, 2024 | 0.7500 | 0.8100 | 0.6560 | 0.7500 | 0.7500 | 747,100 |
Feb 06, 2024 | 0.9400 | 0.9400 | 0.7250 | 0.8800 | 0.8800 | 1,282,200 |
Feb 05, 2024 | 1.2200 | 1.2200 | 0.9200 | 1.0000 | 1.0000 | 1,815,500 |
Feb 02, 2024 | 3.3900 | 3.3900 | 1.1310 | 1.3800 | 1.3800 | 4,939,300 |
Feb 01, 2024 | 3.3000 | 3.4300 | 3.2350 | 3.3600 | 3.3600 | 499,500 |
Jan 31, 2024 | 3.3200 | 3.4500 | 3.2700 | 3.3900 | 3.3900 | 951,600 |
Jan 30, 2024 | 3.3500 | 3.4800 | 3.2900 | 3.3200 | 3.3200 | 451,900 |
Jan 29, 2024 | 3.2400 | 3.3700 | 3.0200 | 3.3700 | 3.3700 | 418,300 |
Jan 26, 2024 | 2.9500 | 3.1400 | 2.8600 | 3.1100 | 3.1100 | 310,300 |
Jan 25, 2024 | 2.8500 | 2.9700 | 2.7780 | 2.9600 | 2.9600 | 288,800 |
Jan 24, 2024 | 2.6700 | 2.8500 | 2.6000 | 2.8500 | 2.8500 | 252,100 |
Jan 23, 2024 | 2.7400 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 20,100 |
Jan 22, 2024 | 2.7800 | 2.8200 | 2.7280 | 2.7400 | 2.7400 | 2,000 |
Jan 19, 2024 | 2.9700 | 2.9700 | 2.6500 | 2.8500 | 2.8500 | 37,800 |
Jan 18, 2024 | 2.9500 | 2.9500 | 2.8850 | 2.9200 | 2.9200 | 3,500 |
Jan 17, 2024 | 2.8420 | 2.9800 | 2.8420 | 2.9000 | 2.9000 | 6,000 |
Jan 16, 2024 | 2.9500 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 9,800 |
Jan 12, 2024 | 2.9000 | 3.0680 | 2.9000 | 3.0400 | 3.0400 | 2,300 |
Jan 11, 2024 | 3.0570 | 3.0600 | 2.9400 | 3.0500 | 3.0500 | 4,100 |
Jan 10, 2024 | 3.0000 | 3.0600 | 2.9100 | 3.0600 | 3.0600 | 6,200 |
Jan 09, 2024 | 2.9300 | 3.1000 | 2.9000 | 3.0600 | 3.0600 | 48,600 |
Jan 08, 2024 | 2.8180 | 2.9800 | 2.7810 | 2.9400 | 2.9400 | 9,200 |
Jan 05, 2024 | 3.2300 | 3.3000 | 2.8100 | 2.8100 | 2.8100 | 59,400 |
Jan 04, 2024 | 3.2700 | 3.3200 | 3.1730 | 3.3200 | 3.3200 | 1,400 |
Jan 03, 2024 | 3.4400 | 3.5900 | 3.2250 | 3.2800 | 3.2800 | 27,400 |
Jan 02, 2024 | 3.5000 | 3.5000 | 3.1400 | 3.4500 | 3.4500 | 58,700 |
Dec 29, 2023 | 3.1840 | 3.4800 | 3.1500 | 3.4800 | 3.4800 | 55,700 |
Dec 28, 2023 | 3.0600 | 3.2700 | 3.0200 | 3.2200 | 3.2200 | 53,500 |
Dec 27, 2023 | 3.1200 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 15,000 |
Dec 26, 2023 | 2.9600 | 3.1900 | 2.9500 | 3.1900 | 3.1900 | 45,400 |
Dec 22, 2023 | 3.0430 | 3.0700 | 3.0050 | 3.0700 | 3.0700 | 9,300 |
Dec 21, 2023 | 3.0300 | 3.1900 | 3.0300 | 3.1600 | 3.1600 | 18,600 |
Dec 20, 2023 | 2.8700 | 3.0300 | 2.8500 | 3.0300 | 3.0300 | 62,000 |
Dec 19, 2023 | 2.8720 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 27,900 |
Dec 18, 2023 | 2.9500 | 2.9500 | 2.8020 | 2.8800 | 2.8800 | 13,200 |
Dec 15, 2023 | 2.7000 | 2.9900 | 2.7000 | 2.9900 | 2.9900 | 68,800 |
Dec 14, 2023 | 2.7900 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 17,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |