Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.8400 | 0.8799 | 0.8733 | 0.8733 | 0.8733 | 2,923 |
May 01, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 116,600 |
Apr 30, 2024 | 0.8800 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 319,800 |
Apr 29, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 174,900 |
Apr 26, 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 35,200 |
Apr 25, 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 62,400 |
Apr 24, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 30,000 |
Apr 23, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 68,500 |
Apr 22, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 59,300 |
Apr 19, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 236,500 |
Apr 18, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 83,600 |
Apr 17, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 78,900 |
Apr 16, 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9200 | 0.9200 | 515,700 |
Apr 15, 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 144,900 |
Apr 12, 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 305,600 |
Apr 11, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 161,200 |
Apr 10, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 72,300 |
Apr 09, 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 120,500 |
Apr 08, 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 266,500 |
Apr 05, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 189,600 |
Apr 04, 2024 | 1.1400 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 234,500 |
Apr 03, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 180,800 |
Apr 02, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 222,400 |
Apr 01, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 144,500 |
Mar 28, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 273,300 |
Mar 27, 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 177,100 |
Mar 26, 2024 | 1.0700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 284,400 |
Mar 25, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 151,000 |
Mar 22, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 241,200 |
Mar 21, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 294,000 |
Mar 20, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 141,600 |
Mar 19, 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 229,800 |
Mar 18, 2024 | 1.0400 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 262,000 |
Mar 15, 2024 | 1.0800 | 1.1500 | 0.9900 | 1.0500 | 1.0500 | 3,197,700 |
Mar 14, 2024 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 246,200 |
Mar 13, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 218,200 |
Mar 12, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 251,000 |
Mar 11, 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 187,800 |
Mar 08, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 185,200 |
Mar 07, 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 235,100 |
Mar 06, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 190,300 |
Mar 05, 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 211,800 |
Mar 04, 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 196,800 |
Mar 01, 2024 | 1.3600 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 135,500 |
Feb 29, 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 216,400 |
Feb 28, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 124,300 |
Feb 27, 2024 | 1.3600 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 212,800 |
Feb 26, 2024 | 1.2700 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 139,000 |
Feb 23, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 205,400 |
Feb 22, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 186,500 |
Feb 21, 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 99,600 |
Feb 20, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 104,500 |
Feb 16, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 158,300 |
Feb 15, 2024 | 1.2600 | 1.4000 | 1.2500 | 1.2900 | 1.2900 | 171,600 |
Feb 14, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 110,000 |
Feb 13, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 242,800 |
Feb 12, 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 356,800 |
Feb 09, 2024 | 1.3300 | 1.4000 | 1.2000 | 1.3400 | 1.3400 | 344,900 |
Feb 08, 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3400 | 1.3400 | 1,607,200 |
Feb 07, 2024 | 1.5000 | 1.5200 | 0.9500 | 1.0300 | 1.0300 | 4,383,000 |
Feb 06, 2024 | 1.6900 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 274,500 |
Feb 05, 2024 | 1.7600 | 1.7600 | 1.5800 | 1.6200 | 1.6200 | 275,500 |
Feb 02, 2024 | 1.6100 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 677,000 |
Feb 01, 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 289,100 |
Jan 31, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 103,500 |
Jan 30, 2024 | 1.5900 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 455,900 |
Jan 29, 2024 | 1.6700 | 1.6700 | 1.5200 | 1.6200 | 1.6200 | 175,200 |
Jan 26, 2024 | 1.5700 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 153,300 |
Jan 25, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 98,300 |
Jan 24, 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 184,200 |
Jan 23, 2024 | 1.6100 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 150,300 |
Jan 22, 2024 | 1.5600 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 207,300 |
Jan 19, 2024 | 1.5600 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 197,300 |
Jan 18, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 268,700 |
Jan 17, 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 311,800 |
Jan 16, 2024 | 1.7200 | 1.7700 | 1.5300 | 1.5700 | 1.5700 | 782,100 |
Jan 12, 2024 | 1.7700 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 795,300 |
Jan 11, 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 371,400 |
Jan 10, 2024 | 1.8900 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 420,800 |
Jan 09, 2024 | 2.1700 | 2.2500 | 1.8900 | 1.9000 | 1.9000 | 1,041,500 |
Jan 08, 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 118,800 |
Jan 05, 2024 | 2.3900 | 2.4600 | 2.3400 | 2.3500 | 2.3500 | 159,900 |
Jan 04, 2024 | 2.3900 | 2.4600 | 2.3300 | 2.4100 | 2.4100 | 155,100 |
Jan 03, 2024 | 2.4100 | 2.4200 | 2.2900 | 2.3800 | 2.3800 | 231,700 |
Jan 02, 2024 | 2.2700 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 357,100 |
Dec 29, 2023 | 2.2800 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 567,900 |
Dec 28, 2023 | 2.3200 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 464,700 |
Dec 27, 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 412,000 |
Dec 26, 2023 | 2.3300 | 2.5200 | 2.3100 | 2.4700 | 2.4700 | 286,600 |
Dec 22, 2023 | 2.3400 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 243,400 |
Dec 21, 2023 | 2.2200 | 2.4400 | 2.2100 | 2.3700 | 2.3700 | 217,100 |
Dec 20, 2023 | 2.3700 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 202,000 |
Dec 19, 2023 | 2.2500 | 2.3800 | 2.2100 | 2.3500 | 2.3500 | 215,700 |
Dec 18, 2023 | 2.3900 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 331,900 |
Dec 15, 2023 | 2.1500 | 2.3900 | 2.1000 | 2.3900 | 2.3900 | 1,177,000 |
Dec 14, 2023 | 1.9500 | 2.2200 | 1.9200 | 2.1600 | 2.1600 | 519,900 |
Dec 13, 2023 | 1.9100 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 409,900 |
Dec 12, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 194,900 |
Dec 11, 2023 | 1.9400 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 85,300 |
Dec 08, 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 134,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |