Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.1940 | 1.2000 | 1.1800 | 1.1976 | 1.1976 | 1,223 |
Apr 30, 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 2,094 |
Apr 29, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 26, 2024 | 1.2500 | 1.2800 | 1.0300 | 1.2500 | 1.2500 | 5,517 |
Apr 25, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2564 | 1.2564 | 1,128 |
Apr 24, 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
Apr 23, 2024 | 1.2700 | 1.2700 | 1.2660 | 1.2660 | 1.2660 | 690 |
Apr 22, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Apr 19, 2024 | 1.4260 | 1.4260 | 1.2600 | 1.2600 | 1.2600 | 9,540 |
Apr 18, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 770 |
Apr 17, 2024 | 1.4320 | 1.4320 | 1.3600 | 1.3600 | 1.3600 | 435 |
Apr 16, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 1,113 |
Apr 15, 2024 | 1.4500 | 1.4500 | 1.2800 | 1.3600 | 1.3600 | 834 |
Apr 12, 2024 | 1.4200 | 1.7500 | 1.4200 | 1.6000 | 1.6000 | 3,650 |
Apr 11, 2024 | 1.4200 | 1.4552 | 1.4200 | 1.4500 | 1.4500 | 8,510 |
Apr 10, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Apr 09, 2024 | 1.3000 | 1.5770 | 1.3000 | 1.4800 | 1.4800 | 1,746 |
Apr 08, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 14,655 |
Apr 05, 2024 | 1.5730 | 1.6000 | 1.4200 | 1.4200 | 1.4200 | 2,304 |
Apr 04, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 663 |
Apr 03, 2024 | 1.3800 | 1.6000 | 1.3780 | 1.6000 | 1.6000 | 20,412 |
Apr 02, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,848 |
Apr 01, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 361 |
Mar 28, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,006 |
Mar 27, 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 20,470 |
Mar 26, 2024 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | - |
Mar 25, 2024 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | - |
Mar 22, 2024 | 1.3000 | 1.3225 | 1.3000 | 1.3225 | 1.3225 | 424 |
Mar 21, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3090 | 1.3090 | 533 |
Mar 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,024 |
Mar 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,228 |
Mar 18, 2024 | 1.2980 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 7,027 |
Mar 15, 2024 | 1.5900 | 1.5900 | 1.3290 | 1.3500 | 1.3500 | 3,556 |
Mar 14, 2024 | 1.5900 | 1.6000 | 1.4000 | 1.5975 | 1.5975 | 5,663 |
Mar 13, 2024 | 1.5500 | 1.7490 | 1.3000 | 1.5900 | 1.5900 | 14,965 |
Mar 12, 2024 | 1.3000 | 1.5500 | 1.0100 | 1.4700 | 1.4700 | 55,146 |
Mar 11, 2024 | 1.0800 | 1.3500 | 1.0800 | 1.3000 | 1.3000 | 31,514 |
Mar 08, 2024 | 1.0100 | 1.1500 | 1.0100 | 1.0800 | 1.0800 | 9,132 |
Mar 07, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 17,931 |
Mar 06, 2024 | 1.0100 | 1.0200 | 0.9650 | 1.0200 | 1.0200 | 2,837 |
Mar 05, 2024 | 0.9650 | 1.0300 | 0.9650 | 1.0300 | 1.0300 | 1,492 |
Mar 04, 2024 | 0.9455 | 1.0500 | 0.9455 | 1.0300 | 1.0300 | 4,158 |
Mar 01, 2024 | 0.9225 | 1.0500 | 0.9225 | 0.9500 | 0.9500 | 14,213 |
Feb 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 28, 2024 | 0.9450 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 74,728 |
Feb 27, 2024 | 0.9500 | 1.0000 | 0.9150 | 0.9150 | 0.9150 | 19,088 |
Feb 26, 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9450 | 0.9450 | 26,364 |
Feb 23, 2024 | 0.9500 | 0.9900 | 0.8800 | 0.9900 | 0.9900 | 4,507 |
Feb 22, 2024 | 1.0300 | 1.0300 | 0.9201 | 0.9201 | 0.9201 | 6,720 |
Feb 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,714 |
Feb 20, 2024 | 1.0260 | 1.0260 | 0.9301 | 0.9301 | 0.9301 | 1,007 |
Feb 16, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 793 |
Feb 15, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0346 | 1.0346 | 2,747 |
Feb 14, 2024 | 1.0000 | 1.2000 | 0.9999 | 1.0300 | 1.0300 | 46,335 |
Feb 13, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 2,422 |
Feb 12, 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 1,873 |
Feb 09, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 8,006 |
Feb 08, 2024 | 0.8774 | 0.8899 | 0.8650 | 0.8650 | 0.8650 | 1,309 |
Feb 07, 2024 | 0.8899 | 0.8899 | 0.8500 | 0.8799 | 0.8799 | 5,591 |
Feb 06, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 406 |
Feb 05, 2024 | 0.8341 | 0.8750 | 0.8200 | 0.8600 | 0.8600 | 9,174 |
Feb 02, 2024 | 0.8990 | 0.8990 | 0.8575 | 0.8575 | 0.8575 | 559 |
Feb 01, 2024 | 0.9000 | 0.9000 | 0.8532 | 0.8750 | 0.8750 | 2,866 |
Jan 31, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 126 |
Jan 30, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 832 |
Jan 29, 2024 | 0.8700 | 0.9025 | 0.8200 | 0.8850 | 0.8850 | 10,736 |
Jan 26, 2024 | 0.7500 | 0.8900 | 0.7500 | 0.8900 | 0.8900 | 50,021 |
Jan 25, 2024 | 0.9001 | 0.9400 | 0.9000 | 0.9105 | 0.9105 | 13,998 |
Jan 24, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 754 |
Jan 23, 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 7,017 |
Jan 22, 2024 | 0.9750 | 1.0000 | 0.9000 | 0.9825 | 0.9825 | 20,100 |
Jan 19, 2024 | 1.0230 | 1.0230 | 1.0200 | 1.0200 | 1.0200 | 364 |
Jan 18, 2024 | 1.0200 | 1.0225 | 1.0200 | 1.0225 | 1.0225 | 296 |
Jan 17, 2024 | 0.9950 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 2,062 |
Jan 16, 2024 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 160 |
Jan 12, 2024 | 1.0175 | 1.0175 | 0.9550 | 0.9826 | 0.9826 | 4,468 |
Jan 11, 2024 | 1.0000 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 938 |
Jan 10, 2024 | 0.9550 | 0.9707 | 0.9550 | 0.9707 | 0.9707 | 351 |
Jan 09, 2024 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 7,775 |
Jan 08, 2024 | 1.1300 | 1.1300 | 1.0765 | 1.0800 | 1.0800 | 3,604 |
Jan 05, 2024 | 0.8551 | 1.1980 | 0.8551 | 1.1300 | 1.1300 | 15,175 |
Jan 04, 2024 | 1.0100 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 21,776 |
Jan 03, 2024 | 0.9600 | 1.0200 | 0.8900 | 1.0000 | 1.0000 | 26,844 |
Jan 02, 2024 | 1.0000 | 1.0500 | 0.9400 | 0.9500 | 0.9500 | 20,269 |
Dec 29, 2023 | 1.0100 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 10,171 |
Dec 28, 2023 | 1.2200 | 1.2200 | 0.9000 | 1.1200 | 1.1200 | 11,355 |
Dec 27, 2023 | 0.9100 | 1.2000 | 0.8650 | 1.2000 | 1.2000 | 14,712 |
Dec 26, 2023 | 0.8900 | 0.9800 | 0.8700 | 0.9300 | 0.9300 | 41,226 |
Dec 22, 2023 | 0.9000 | 0.9150 | 0.8670 | 0.8900 | 0.8900 | 16,862 |
Dec 21, 2023 | 0.8800 | 0.9250 | 0.7995 | 0.9000 | 0.9000 | 115,535 |
Dec 20, 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9050 | 0.9050 | 53,413 |
Dec 19, 2023 | 0.8501 | 1.0000 | 0.8001 | 0.8001 | 0.8001 | 197,459 |
Dec 18, 2023 | 0.8500 | 1.0000 | 0.7800 | 0.9000 | 0.9000 | 57,478 |
Dec 15, 2023 | 1.0500 | 1.2000 | 0.8200 | 0.9900 | 0.9900 | 345,889 |
Dec 14, 2023 | 1.1700 | 1.4500 | 1.1138 | 1.2700 | 1.2700 | 174,896 |
Dec 13, 2023 | 1.1800 | 1.2500 | 0.9879 | 1.1900 | 1.1900 | 213,381 |
Dec 12, 2023 | 1.4000 | 1.4900 | 1.1600 | 1.1700 | 1.1700 | 174,491 |
Dec 11, 2023 | 1.5900 | 1.6700 | 1.4700 | 1.5000 | 1.5000 | 252,498 |
Dec 08, 2023 | 2.0300 | 2.0500 | 1.8600 | 1.9700 | 1.9700 | 33,467 |
Dec 07, 2023 | 2.1600 | 2.2250 | 1.9600 | 2.0000 | 2.0000 | 94,979 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |