Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | 35,017 |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 0.9962 | 0.9962 | 0.9508 | 0.9508 | 0.9508 | 30,260 |
May 13, 2024 | 1.0133 | 1.0190 | 0.9805 | 0.9962 | 0.9962 | 25,866 |
May 12, 2024 | 1.0147 | 1.0232 | 1.0101 | 1.0133 | 1.0133 | 28,283 |
May 11, 2024 | 1.0261 | 1.0325 | 1.0156 | 1.0156 | 1.0156 | 21,978 |
May 10, 2024 | 1.0652 | 1.0763 | 1.0225 | 1.0261 | 1.0261 | 9,568 |
May 09, 2024 | 1.0497 | 1.0652 | 1.0407 | 1.0652 | 1.0652 | 25,548 |
May 08, 2024 | 1.0786 | 1.0790 | 1.0467 | 1.0497 | 1.0497 | 34,002 |
May 07, 2024 | 1.1114 | 1.1143 | 1.0751 | 1.0786 | 1.0786 | 27,600 |
May 06, 2024 | 1.1239 | 1.1474 | 1.1108 | 1.1114 | 1.1114 | 15,621 |
May 05, 2024 | 1.0809 | 1.1277 | 1.0772 | 1.1239 | 1.1239 | 31,535 |
May 04, 2024 | 1.0779 | 1.0866 | 1.0765 | 1.0809 | 1.0809 | 11,204 |
May 03, 2024 | 1.0481 | 1.0827 | 1.0392 | 1.0779 | 1.0779 | 31,698 |
May 02, 2024 | 1.0543 | 1.0626 | 1.0397 | 1.0481 | 1.0481 | 65,090 |
May 01, 2024 | 1.0425 | 1.0543 | 0.9905 | 1.0543 | 1.0543 | 87,961 |
Apr 30, 2024 | 1.0908 | 1.0955 | 0.9944 | 1.0425 | 1.0425 | 99,754 |
Apr 29, 2024 | 1.1440 | 1.1440 | 1.0766 | 1.0908 | 1.0908 | 70,293 |
Apr 28, 2024 | 1.1477 | 1.1663 | 1.1440 | 1.1440 | 1.1440 | 14,985 |
Apr 27, 2024 | 1.1340 | 1.1504 | 1.1100 | 1.1477 | 1.1477 | 24,114 |
Apr 26, 2024 | 1.1570 | 1.1573 | 1.1245 | 1.1340 | 1.1340 | 11,759 |
Apr 25, 2024 | 1.1683 | 1.1735 | 1.1438 | 1.1570 | 1.1570 | 33,874 |
Apr 24, 2024 | 1.2405 | 1.2457 | 1.1624 | 1.1683 | 1.1683 | 79,816 |
Apr 23, 2024 | 1.2091 | 1.3787 | 1.1909 | 1.2405 | 1.2405 | 84,439 |
Apr 22, 2024 | 1.1868 | 1.2129 | 1.1764 | 1.2091 | 1.2091 | 213,124 |
Apr 21, 2024 | 1.1860 | 1.1957 | 1.1688 | 1.1868 | 1.1868 | 205,401 |
Apr 20, 2024 | 1.1256 | 1.1866 | 1.1203 | 1.1860 | 1.1860 | 20,128 |
Apr 19, 2024 | 1.1263 | 1.1526 | 1.0529 | 1.1256 | 1.1256 | 37,310 |
Apr 18, 2024 | 1.1222 | 1.1319 | 1.0976 | 1.1268 | 1.1268 | 36,906 |
Apr 17, 2024 | 1.1424 | 1.1510 | 1.0977 | 1.1222 | 1.1222 | 81,263 |
Apr 16, 2024 | 1.1143 | 1.1424 | 1.0813 | 1.1424 | 1.1424 | 45,179 |
Apr 15, 2024 | 1.1413 | 1.2034 | 1.0987 | 1.1143 | 1.1143 | 190,007 |
Apr 14, 2024 | 1.1503 | 1.2103 | 1.1164 | 1.1413 | 1.1413 | 229,493 |
Apr 13, 2024 | 1.2634 | 1.2634 | 1.0311 | 1.1503 | 1.1503 | 646,246 |
Apr 12, 2024 | 1.5167 | 1.5336 | 1.2462 | 1.2634 | 1.2634 | 187,241 |
Apr 11, 2024 | 1.5535 | 1.5666 | 1.5106 | 1.5167 | 1.5167 | 236,474 |
Apr 10, 2024 | 1.5624 | 1.5637 | 1.4987 | 1.5535 | 1.5535 | 66,536 |
Apr 09, 2024 | 1.6399 | 1.6399 | 1.5477 | 1.5624 | 1.5624 | 97,125 |
Apr 08, 2024 | 1.6120 | 1.6559 | 1.5872 | 1.6399 | 1.6399 | 114,469 |
Apr 07, 2024 | 1.5980 | 1.6163 | 1.5947 | 1.6120 | 1.6120 | 79,057 |
Apr 06, 2024 | 1.5626 | 1.6012 | 1.5596 | 1.5980 | 1.5980 | 78,172 |
Apr 05, 2024 | 1.5970 | 1.5973 | 1.5328 | 1.5626 | 1.5626 | 58,653 |
Apr 04, 2024 | 1.5333 | 1.6262 | 1.5029 | 1.5970 | 1.5970 | 305,636 |
Apr 03, 2024 | 1.5248 | 1.5633 | 1.5123 | 1.5333 | 1.5333 | 137,622 |
Apr 02, 2024 | 1.5945 | 1.5945 | 1.4926 | 1.5248 | 1.5248 | 138,342 |
Apr 01, 2024 | 1.6767 | 1.6805 | 1.5778 | 1.5945 | 1.5945 | 65,793 |
Mar 31, 2024 | 1.6787 | 1.6875 | 1.6671 | 1.6767 | 1.6767 | 44,478 |
Mar 30, 2024 | 1.7017 | 1.7114 | 1.6766 | 1.6787 | 1.6787 | 75,972 |
Mar 29, 2024 | 1.6635 | 1.7026 | 1.6504 | 1.7017 | 1.7017 | 57,686 |
Mar 28, 2024 | 1.6519 | 1.6707 | 1.6365 | 1.6635 | 1.6635 | 205,519 |
Mar 27, 2024 | 1.6400 | 1.6858 | 1.6213 | 1.6519 | 1.6519 | 66,597 |
Mar 26, 2024 | 1.6513 | 1.6980 | 1.6287 | 1.6400 | 1.6400 | 81,543 |
Mar 25, 2024 | 1.5894 | 1.6667 | 1.5870 | 1.6513 | 1.6513 | 73,839 |
Mar 24, 2024 | 1.5598 | 1.5905 | 1.5337 | 1.5894 | 1.5894 | 20,502 |
Mar 23, 2024 | 1.5537 | 1.5891 | 1.5537 | 1.5598 | 1.5598 | 43,379 |
Mar 22, 2024 | 1.6225 | 1.6315 | 1.5408 | 1.5537 | 1.5537 | 38,700 |
Mar 21, 2024 | 1.6458 | 1.6759 | 1.6151 | 1.6225 | 1.6225 | 119,339 |
Mar 20, 2024 | 1.5024 | 1.6516 | 1.4801 | 1.6458 | 1.6458 | 77,451 |
Mar 19, 2024 | 1.6099 | 1.6141 | 1.4638 | 1.5024 | 1.5024 | 403,967 |
Mar 18, 2024 | 1.7103 | 1.7261 | 1.6111 | 1.6130 | 1.6130 | 86,335 |
Mar 17, 2024 | 1.6809 | 1.7266 | 1.5987 | 1.7140 | 1.7140 | 147,185 |
Mar 16, 2024 | 1.7781 | 1.8303 | 1.6560 | 1.6809 | 1.6809 | 194,395 |
Mar 15, 2024 | 1.9339 | 1.9454 | 1.7416 | 1.7781 | 1.7781 | 298,622 |
Mar 14, 2024 | 2.0040 | 2.0179 | 1.9004 | 1.9339 | 1.9339 | 109,223 |
Mar 13, 2024 | 1.9722 | 2.0040 | 1.9422 | 2.0040 | 2.0040 | 103,833 |
Mar 12, 2024 | 2.0044 | 2.0390 | 1.9171 | 1.9722 | 1.9722 | 356,335 |
Mar 11, 2024 | 1.9453 | 2.0152 | 1.9258 | 2.0044 | 2.0044 | 496,689 |
Mar 10, 2024 | 2.0061 | 2.0086 | 1.9387 | 1.9453 | 1.9453 | 164,210 |
Mar 09, 2024 | 1.9932 | 2.0347 | 1.9801 | 2.0061 | 2.0061 | 253,335 |
Mar 08, 2024 | 2.0917 | 2.0959 | 1.9769 | 1.9918 | 1.9918 | 51,918 |
Mar 07, 2024 | 2.1149 | 2.1643 | 2.0710 | 2.0917 | 2.0917 | 771,613 |
Mar 06, 2024 | 1.8118 | 2.1180 | 1.7921 | 2.1149 | 2.1149 | 355,528 |
Mar 05, 2024 | 1.9028 | 1.9197 | 1.7653 | 1.8118 | 1.8118 | 242,849 |
Mar 04, 2024 | 1.9037 | 1.9429 | 1.8907 | 1.9028 | 1.9028 | 274,578 |
Mar 03, 2024 | 1.9054 | 1.9185 | 1.8880 | 1.9037 | 1.9037 | 63,233 |
Mar 02, 2024 | 1.9094 | 1.9222 | 1.8931 | 1.9054 | 1.9054 | 117,788 |
Mar 01, 2024 | 1.8699 | 1.9119 | 1.8687 | 1.9094 | 1.9094 | 161,424 |
Feb 29, 2024 | 1.8982 | 1.9633 | 1.8499 | 1.8713 | 1.8713 | 168,510 |
Feb 28, 2024 | 1.9150 | 1.9588 | 1.8479 | 1.8982 | 1.8982 | 155,057 |
Feb 27, 2024 | 1.9177 | 1.9554 | 1.9014 | 1.9150 | 1.9150 | 127,364 |
Feb 26, 2024 | 1.8818 | 1.9354 | 1.8466 | 1.9177 | 1.9177 | 566,159 |
Feb 25, 2024 | 1.8801 | 1.8932 | 1.8739 | 1.8818 | 1.8818 | 96,569 |
Feb 24, 2024 | 1.8271 | 1.8801 | 1.8179 | 1.8801 | 1.8801 | 187,901 |
Feb 23, 2024 | 1.8356 | 1.8405 | 1.8158 | 1.8271 | 1.8271 | 67,157 |
Feb 22, 2024 | 1.8512 | 1.8538 | 1.8212 | 1.8356 | 1.8356 | 29,838 |
Feb 21, 2024 | 1.9170 | 1.9170 | 1.8250 | 1.8512 | 1.8512 | 124,168 |
Feb 20, 2024 | 1.9452 | 1.9456 | 1.8517 | 1.9170 | 1.9170 | 183,316 |
Feb 19, 2024 | 1.9336 | 1.9579 | 1.9120 | 1.9452 | 1.9452 | 47,498 |
Feb 18, 2024 | 1.8971 | 1.9399 | 1.8971 | 1.9336 | 1.9336 | 34,058 |
Feb 17, 2024 | 1.9045 | 1.9188 | 1.8713 | 1.8971 | 1.8971 | 112,876 |
Feb 16, 2024 | 1.8963 | 1.9092 | 1.8694 | 1.9045 | 1.9045 | 105,990 |
Feb 15, 2024 | 1.8905 | 1.8982 | 1.8892 | 1.8960 | 1.8960 | 318,176 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |