Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9900 | 0.9900 | 167,522 |
May 02, 2024 | 1.0350 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 43,083 |
May 01, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 4,213 |
Apr 30, 2024 | 1.0700 | 1.0700 | 0.9950 | 1.0700 | 1.0700 | 58,458 |
Apr 29, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 50,877 |
Apr 26, 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 26,299 |
Apr 24, 2024 | 1.1050 | 1.1050 | 1.0600 | 1.0950 | 1.0950 | 98,483 |
Apr 23, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 3,407 |
Apr 22, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1250 | 1.1250 | 9,760 |
Apr 19, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 19,263 |
Apr 18, 2024 | 1.1750 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 11,078 |
Apr 17, 2024 | 1.1850 | 1.2300 | 1.1850 | 1.2300 | 1.2300 | 60,507 |
Apr 16, 2024 | 1.2300 | 1.2600 | 1.1750 | 1.1750 | 1.1750 | 32,406 |
Apr 15, 2024 | 1.2750 | 1.2750 | 1.2300 | 1.2300 | 1.2300 | 14,832 |
Apr 12, 2024 | 1.2900 | 1.2900 | 1.2350 | 1.2750 | 1.2750 | 6,607 |
Apr 11, 2024 | 1.2750 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 48,324 |
Apr 10, 2024 | 1.2950 | 1.3000 | 1.2550 | 1.2900 | 1.2900 | 11,641 |
Apr 09, 2024 | 1.2000 | 1.2950 | 1.1950 | 1.2950 | 1.2950 | 66,582 |
Apr 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,379 |
Apr 05, 2024 | 1.1900 | 1.2250 | 1.1900 | 1.2000 | 1.2000 | 84,229 |
Apr 04, 2024 | 1.1100 | 1.2400 | 1.1100 | 1.2250 | 1.2250 | 124,738 |
Apr 03, 2024 | 1.1200 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 21,316 |
Apr 02, 2024 | 1.0750 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 72,796 |
Mar 28, 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0750 | 1.0750 | 63,485 |
Mar 27, 2024 | 1.1800 | 1.1800 | 1.0650 | 1.1000 | 1.1000 | 89,368 |
Mar 26, 2024 | 1.0600 | 1.1350 | 1.0600 | 1.1350 | 1.1350 | 15,451 |
Mar 25, 2024 | 1.0550 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 10,631 |
Mar 22, 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 113,140 |
Mar 21, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,389 |
Mar 20, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 212,765 |
Mar 19, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 55,349 |
Mar 18, 2024 | 1.0550 | 1.0900 | 1.0375 | 1.0750 | 1.0750 | 173,767 |
Mar 15, 2024 | 1.0250 | 1.0600 | 1.0250 | 1.0500 | 1.0500 | 38,728 |
Mar 14, 2024 | 1.0300 | 1.0650 | 1.0300 | 1.0400 | 1.0400 | 5,659 |
Mar 13, 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0250 | 1.0250 | 45,751 |
Mar 12, 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0300 | 1.0300 | 41,014 |
Mar 11, 2024 | 1.0450 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 3,629 |
Mar 08, 2024 | 1.0250 | 1.0700 | 1.0200 | 1.0450 | 1.0450 | 160,853 |
Mar 07, 2024 | 1.0450 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 58,975 |
Mar 06, 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0350 | 1.0350 | 59,823 |
Mar 05, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 72,762 |
Mar 04, 2024 | 1.0150 | 1.0250 | 0.9900 | 0.9900 | 0.9900 | 111,863 |
Mar 01, 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 84,297 |
Feb 29, 2024 | 1.0400 | 1.0450 | 0.9800 | 1.0400 | 1.0400 | 165,450 |
Feb 28, 2024 | 1.0700 | 1.0900 | 0.9950 | 1.0550 | 1.0550 | 279,009 |
Feb 27, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 3,175,050 |
Feb 26, 2024 | 1.2400 | 1.3250 | 1.2400 | 1.3000 | 1.3000 | 37,239 |
Feb 23, 2024 | 1.1025 | 1.2200 | 1.1025 | 1.2200 | 1.2200 | 42,725 |
Feb 22, 2024 | 1.0875 | 1.1000 | 1.0875 | 1.1000 | 1.1000 | 9,233 |
Feb 21, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 24,892 |
Feb 20, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,425 |
Feb 19, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Feb 16, 2024 | 1.1000 | 1.1200 | 1.0750 | 1.1200 | 1.1200 | 147,347 |
Feb 15, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 53,921 |
Feb 14, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 2,013 |
Feb 13, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 13,049 |
Feb 12, 2024 | 1.1000 | 1.1500 | 1.0550 | 1.1250 | 1.1250 | 37,176 |
Feb 09, 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 15,378 |
Feb 08, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 44,574 |
Feb 07, 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 3,024 |
Feb 06, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,717 |
Feb 05, 2024 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 15,582 |
Feb 02, 2024 | 1.1100 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | 5,519 |
Feb 01, 2024 | 1.1550 | 1.1550 | 1.0800 | 1.1200 | 1.1200 | 143,287 |
Jan 31, 2024 | 1.1100 | 1.1350 | 1.0800 | 1.1350 | 1.1350 | 85,478 |
Jan 30, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 94,958 |
Jan 29, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 71,945 |
Jan 25, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 187,154 |
Jan 24, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 45,655 |
Jan 23, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 150,817 |
Jan 22, 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1650 | 1.1650 | 26,674 |
Jan 19, 2024 | 1.1650 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 5,485 |
Jan 18, 2024 | 1.1850 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 25,281 |
Jan 17, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1750 | 1.1750 | 115,886 |
Jan 16, 2024 | 1.1800 | 1.1975 | 1.1600 | 1.1800 | 1.1800 | 205,632 |
Jan 15, 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 63,033 |
Jan 12, 2024 | 1.1850 | 1.2100 | 1.1850 | 1.2100 | 1.2100 | 13,339 |
Jan 11, 2024 | 1.1850 | 1.2100 | 1.1850 | 1.1850 | 1.1850 | 33,224 |
Jan 10, 2024 | 1.2200 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 42,199 |
Jan 09, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2450 | 1.2450 | 70,803 |
Jan 08, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 8,879 |
Jan 05, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 3,099 |
Jan 04, 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 2,530 |
Jan 03, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,577 |
Jan 02, 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 23,402 |
Dec 29, 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 13,345 |
Dec 28, 2023 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 69,425 |
Dec 27, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 38,667 |
Dec 22, 2023 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 273,745 |
Dec 21, 2023 | 1.1250 | 1.1250 | 1.1000 | 1.1150 | 1.1150 | 181,907 |
Dec 20, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1350 | 1.1350 | 138,803 |
Dec 19, 2023 | 1.2150 | 1.2150 | 1.1500 | 1.1500 | 1.1500 | 153,214 |
Dec 18, 2023 | 1.2000 | 1.2400 | 1.1800 | 1.2050 | 1.2050 | 49,425 |
Dec 15, 2023 | 1.2350 | 1.2350 | 1.2000 | 1.2000 | 1.2000 | 55,127 |
Dec 14, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 33,589 |
Dec 13, 2023 | 1.1850 | 1.2350 | 1.1800 | 1.2000 | 1.2000 | 78,039 |
Dec 12, 2023 | 1.2050 | 1.2050 | 1.1850 | 1.1850 | 1.1850 | 65,881 |
Dec 11, 2023 | 1.2100 | 1.2400 | 1.1850 | 1.1850 | 1.1850 | 61,317 |
Dec 08, 2023 | 1.3200 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 152,445 |
Dec 07, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 9,015 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |