Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.7501 | 0.7590 | 0.7501 | 0.7590 | 0.7590 | 864 |
Apr 24, 2024 | 0.7320 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 8,000 |
Apr 23, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 19,300 |
Apr 22, 2024 | 0.7730 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 19,800 |
Apr 19, 2024 | 0.7390 | 0.8000 | 0.7230 | 0.7330 | 0.7330 | 31,000 |
Apr 18, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,700 |
Apr 17, 2024 | 0.7530 | 0.8500 | 0.7400 | 0.7700 | 0.7700 | 8,400 |
Apr 16, 2024 | 0.7200 | 0.9000 | 0.7200 | 0.7890 | 0.7890 | 29,700 |
Apr 15, 2024 | 0.8000 | 0.8210 | 0.7100 | 0.7260 | 0.7260 | 39,300 |
Apr 12, 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8010 | 0.8010 | 42,300 |
Apr 11, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8710 | 0.8710 | 21,700 |
Apr 10, 2024 | 0.8900 | 0.8930 | 0.8500 | 0.8930 | 0.8930 | 33,700 |
Apr 09, 2024 | 0.8900 | 0.9160 | 0.8700 | 0.9000 | 0.9000 | 27,400 |
Apr 08, 2024 | 0.9400 | 0.9470 | 0.8660 | 0.8660 | 0.8660 | 96,800 |
Apr 05, 2024 | 0.9480 | 0.9480 | 0.9010 | 0.9300 | 0.9300 | 21,500 |
Apr 04, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9110 | 0.9110 | 15,600 |
Apr 03, 2024 | 0.9490 | 0.9580 | 0.9100 | 0.9500 | 0.9500 | 13,400 |
Apr 02, 2024 | 0.9500 | 0.9880 | 0.9100 | 0.9520 | 0.9520 | 61,500 |
Apr 01, 2024 | 0.9500 | 0.9500 | 0.9130 | 0.9300 | 0.9300 | 15,400 |
Mar 28, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 43,400 |
Mar 27, 2024 | 0.9700 | 0.9700 | 0.8310 | 0.9000 | 0.9000 | 102,400 |
Mar 26, 2024 | 1.0100 | 1.0300 | 0.9150 | 0.9550 | 0.9550 | 215,800 |
Mar 25, 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9850 | 0.9850 | 66,500 |
Mar 22, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 20,500 |
Mar 21, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 53,100 |
Mar 20, 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 68,200 |
Mar 19, 2024 | 1.0600 | 1.0800 | 0.9000 | 1.0000 | 1.0000 | 158,400 |
Mar 18, 2024 | 1.0700 | 1.1400 | 1.0020 | 1.0800 | 1.0800 | 149,800 |
Mar 15, 2024 | 1.0600 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 221,300 |
Mar 14, 2024 | 1.0500 | 1.2200 | 1.0400 | 1.1400 | 1.1400 | 467,700 |
Mar 13, 2024 | 1.6200 | 1.7100 | 1.1100 | 1.1200 | 1.1200 | 11,961,100 |
Mar 12, 2024 | 1.4100 | 1.5200 | 1.3700 | 1.4500 | 1.4500 | 601,100 |
Mar 11, 2024 | 1.3300 | 1.5890 | 1.3000 | 1.4300 | 1.4300 | 53,700 |
Mar 08, 2024 | 1.2900 | 1.3800 | 1.2550 | 1.3300 | 1.3300 | 19,600 |
Mar 07, 2024 | 1.3000 | 1.3990 | 1.1200 | 1.3100 | 1.3100 | 59,800 |
Mar 06, 2024 | 1.2100 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 16,800 |
Mar 05, 2024 | 1.2600 | 1.2600 | 1.1750 | 1.2500 | 1.2500 | 8,300 |
Mar 04, 2024 | 1.2100 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 23,800 |
Mar 01, 2024 | 1.2100 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 9,300 |
Feb 29, 2024 | 1.2200 | 1.3010 | 1.0900 | 1.1200 | 1.1200 | 17,800 |
Feb 28, 2024 | 1.1000 | 1.4300 | 1.1000 | 1.2500 | 1.2500 | 110,200 |
Feb 27, 2024 | 1.1000 | 1.1850 | 1.0570 | 1.0600 | 1.0600 | 16,200 |
Feb 26, 2024 | 1.0200 | 1.2160 | 1.0200 | 1.1200 | 1.1200 | 29,600 |
Feb 23, 2024 | 1.0700 | 1.1180 | 1.0120 | 1.0300 | 1.0300 | 19,900 |
Feb 22, 2024 | 1.0700 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 23,200 |
Feb 21, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 23,500 |
Feb 20, 2024 | 1.2700 | 1.2900 | 1.0800 | 1.0800 | 1.0800 | 43,800 |
Feb 16, 2024 | 1.2500 | 1.4600 | 1.2000 | 1.2200 | 1.2200 | 206,900 |
Feb 15, 2024 | 1.1700 | 1.3690 | 1.1500 | 1.2700 | 1.2700 | 87,700 |
Feb 14, 2024 | 1.0800 | 1.6800 | 1.0800 | 1.3000 | 1.3000 | 884,900 |
Feb 13, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 25,800 |
Feb 12, 2024 | 1.1500 | 1.1590 | 1.0500 | 1.1470 | 1.1470 | 24,400 |
Feb 09, 2024 | 1.1290 | 1.2110 | 1.1000 | 1.1000 | 1.1000 | 8,500 |
Feb 08, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 6,700 |
Feb 07, 2024 | 1.2300 | 1.2560 | 1.1500 | 1.2100 | 1.2100 | 9,600 |
Feb 06, 2024 | 1.1500 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 18,300 |
Feb 05, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 7,800 |
Feb 02, 2024 | 1.2300 | 1.2700 | 1.1520 | 1.1600 | 1.1600 | 18,400 |
Feb 01, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 1,500 |
Jan 31, 2024 | 1.2000 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 39,100 |
Jan 30, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 5,700 |
Jan 29, 2024 | 1.2200 | 1.3900 | 1.1800 | 1.2500 | 1.2500 | 5,800 |
Jan 26, 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2680 | 1.2680 | 3,200 |
Jan 25, 2024 | 1.3200 | 1.4200 | 1.1900 | 1.3300 | 1.3300 | 16,000 |
Jan 24, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 3,000 |
Jan 23, 2024 | 1.3800 | 1.4300 | 1.3210 | 1.3600 | 1.3600 | 18,100 |
Jan 22, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 25,500 |
Jan 19, 2024 | 1.4500 | 1.4880 | 1.3600 | 1.3700 | 1.3700 | 10,700 |
Jan 18, 2024 | 1.5500 | 1.5800 | 1.4310 | 1.4700 | 1.4700 | 17,000 |
Jan 17, 2024 | 1.6200 | 1.6200 | 1.4900 | 1.4900 | 1.4900 | 7,800 |
Jan 16, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 2,500 |
Jan 12, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 9,100 |
Jan 11, 2024 | 1.4700 | 1.6200 | 1.4700 | 1.5000 | 1.5000 | 30,000 |
Jan 10, 2024 | 1.5600 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 7,500 |
Jan 09, 2024 | 1.5190 | 1.5830 | 1.4800 | 1.5500 | 1.5500 | 5,500 |
Jan 08, 2024 | 1.5900 | 1.5960 | 1.4970 | 1.5200 | 1.5200 | 19,500 |
Jan 05, 2024 | 1.4700 | 1.6500 | 1.4700 | 1.6000 | 1.6000 | 9,700 |
Jan 04, 2024 | 1.4400 | 1.5900 | 1.4400 | 1.4700 | 1.4700 | 23,900 |
Jan 03, 2024 | 1.5500 | 1.6200 | 1.4800 | 1.5800 | 1.5800 | 29,400 |
Jan 02, 2024 | 1.5600 | 1.7210 | 1.5500 | 1.5500 | 1.5500 | 24,600 |
Dec 29, 2023 | 1.6550 | 1.7100 | 1.5800 | 1.5800 | 1.5800 | 14,200 |
Dec 28, 2023 | 1.6600 | 1.7600 | 1.5700 | 1.6800 | 1.6800 | 37,300 |
Dec 27, 2023 | 1.6500 | 1.6500 | 1.5030 | 1.5500 | 1.5500 | 34,500 |
Dec 26, 2023 | 1.8100 | 1.8200 | 1.6300 | 1.6500 | 1.6500 | 42,500 |
Dec 22, 2023 | 1.8000 | 2.1490 | 1.7800 | 1.8100 | 1.8100 | 170,600 |
Dec 21, 2023 | 1.2700 | 1.9400 | 1.2700 | 1.8500 | 1.8500 | 273,300 |
Dec 20, 2023 | 1.3300 | 1.3800 | 1.2200 | 1.2700 | 1.2700 | 38,600 |
Dec 19, 2023 | 1.2300 | 1.4000 | 1.2300 | 1.3700 | 1.3700 | 80,500 |
Dec 18, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 25,900 |
Dec 15, 2023 | 1.3300 | 1.3770 | 1.1400 | 1.1900 | 1.1900 | 57,700 |
Dec 14, 2023 | 1.2600 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 33,800 |
Dec 13, 2023 | 1.4400 | 1.4600 | 1.2400 | 1.2900 | 1.2900 | 98,600 |
Dec 12, 2023 | 1.5100 | 1.5100 | 1.3600 | 1.4100 | 1.4100 | 49,500 |
Dec 11, 2023 | 1.5600 | 1.5900 | 1.3700 | 1.3700 | 1.3700 | 52,200 |
Dec 08, 2023 | 1.6200 | 1.7000 | 1.5750 | 1.6000 | 1.6000 | 48,100 |
Dec 07, 2023 | 1.7600 | 1.8200 | 1.6300 | 1.6600 | 1.6600 | 75,900 |
Dec 06, 2023 | 1.9100 | 1.9500 | 1.7700 | 1.8500 | 1.8500 | 85,200 |
Dec 05, 2023 | 1.9700 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 23,100 |
Dec 04, 2023 | 2.2000 | 2.2500 | 1.8300 | 1.9700 | 1.9700 | 170,700 |
Dec 01, 2023 | 1.9800 | 2.5000 | 1.9000 | 2.1400 | 2.1400 | 374,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |