Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.3800 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 3,236,300 |
Apr 30, 2024 | 1.2600 | 1.4200 | 1.2600 | 1.3500 | 1.3500 | 3,713,500 |
Apr 29, 2024 | 1.2600 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 2,334,100 |
Apr 26, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,282,200 |
Apr 25, 2024 | 1.3100 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 2,063,100 |
Apr 24, 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 1,552,800 |
Apr 23, 2024 | 1.2900 | 1.4800 | 1.2700 | 1.2700 | 1.2700 | 2,636,000 |
Apr 22, 2024 | 1.3500 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 1,409,500 |
Apr 19, 2024 | 1.3900 | 1.5500 | 1.3000 | 1.3100 | 1.3100 | 2,611,000 |
Apr 18, 2024 | 1.1400 | 1.4300 | 1.0000 | 1.4200 | 1.4200 | 7,020,000 |
Apr 17, 2024 | 1.2500 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 2,515,300 |
Apr 16, 2024 | 1.4200 | 1.4400 | 1.2400 | 1.2500 | 1.2500 | 3,203,000 |
Apr 15, 2024 | 1.5100 | 1.5300 | 1.1100 | 1.5300 | 1.5300 | 7,167,700 |
Apr 12, 2024 | 1.8100 | 1.8500 | 1.4100 | 1.5200 | 1.5200 | 6,380,900 |
Apr 11, 2024 | 1.2700 | 1.9200 | 1.2600 | 1.7900 | 1.7900 | 17,815,800 |
Apr 10, 2024 | 1.1400 | 1.2400 | 1.0500 | 1.2400 | 1.2400 | 2,465,200 |
Apr 09, 2024 | 1.0600 | 1.2500 | 1.0400 | 1.1700 | 1.1700 | 6,189,800 |
Apr 08, 2024 | 0.9500 | 1.0900 | 0.9000 | 1.0300 | 1.0300 | 3,374,200 |
Apr 05, 2024 | 0.8300 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 2,430,000 |
Apr 04, 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 1,533,500 |
Apr 03, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 2,945,700 |
Apr 02, 2024 | 0.7600 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 1,096,900 |
Apr 01, 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7600 | 0.7600 | 2,280,500 |
Mar 28, 2024 | 0.6900 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 5,928,800 |
Mar 27, 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 3,216,400 |
Mar 26, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 522,400 |
Mar 25, 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 578,800 |
Mar 22, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 432,200 |
Mar 21, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 577,400 |
Mar 20, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 654,000 |
Mar 19, 2024 | 0.5700 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 742,400 |
Mar 18, 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 611,000 |
Mar 15, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 1,833,500 |
Mar 14, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 584,200 |
Mar 13, 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 672,000 |
Mar 12, 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 793,900 |
Mar 11, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 1,618,000 |
Mar 08, 2024 | 0.6200 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 1,403,700 |
Mar 07, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 714,000 |
Mar 06, 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 1,069,900 |
Mar 05, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 1,163,900 |
Mar 04, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 742,600 |
Mar 01, 2024 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 1,160,900 |
Feb 29, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 1,148,000 |
Feb 28, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 1,796,700 |
Feb 27, 2024 | 0.5500 | 0.6700 | 0.5500 | 0.6500 | 0.6500 | 4,223,300 |
Feb 26, 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 1,417,600 |
Feb 23, 2024 | 0.5400 | 0.6100 | 0.5300 | 0.5900 | 0.5900 | 2,673,800 |
Feb 22, 2024 | 0.5000 | 0.5700 | 0.4700 | 0.5600 | 0.5600 | 2,645,000 |
Feb 21, 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,310,600 |
Feb 20, 2024 | 0.5000 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 2,303,700 |
Feb 16, 2024 | 0.4200 | 0.4900 | 0.4200 | 0.4800 | 0.4800 | 3,190,600 |
Feb 15, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 1,517,300 |
Feb 14, 2024 | 0.3900 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 2,002,500 |
Feb 13, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 2,032,200 |
Feb 12, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,700,300 |
Feb 09, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 3,498,400 |
Feb 08, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 1,576,000 |
Feb 07, 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 1,734,000 |
Feb 06, 2024 | 0.4800 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 7,505,500 |
Feb 05, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 871,400 |
Feb 02, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 1,659,400 |
Feb 01, 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 1,516,700 |
Jan 31, 2024 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 1,004,100 |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 994,600 |
Jan 29, 2024 | 0.4400 | 0.4900 | 0.4100 | 0.4900 | 0.4900 | 1,347,000 |
Jan 26, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 874,000 |
Jan 25, 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 1,762,500 |
Jan 24, 2024 | 0.4300 | 0.4900 | 0.4200 | 0.4300 | 0.4300 | 4,063,800 |
Jan 23, 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 3,031,100 |
Jan 22, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 2,831,900 |
Jan 19, 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 2,851,900 |
Jan 18, 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 975,900 |
Jan 17, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 1,857,100 |
Jan 16, 2024 | 0.4700 | 0.4800 | 0.4100 | 0.4200 | 0.4200 | 1,945,600 |
Jan 12, 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 3,454,900 |
Jan 11, 2024 | 0.5100 | 0.5100 | 0.4000 | 0.4400 | 0.4400 | 4,122,200 |
Jan 10, 2024 | 0.5600 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 1,970,500 |
Jan 09, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 815,700 |
Jan 08, 2024 | 0.5800 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,923,200 |
Jan 05, 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 2,583,800 |
Jan 04, 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 729,400 |
Jan 03, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 945,000 |
Jan 02, 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,178,000 |
Dec 29, 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,542,700 |
Dec 28, 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 2,466,400 |
Dec 27, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,375,700 |
Dec 26, 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 1,282,000 |
Dec 22, 2023 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,203,600 |
Dec 21, 2023 | 0.6900 | 0.7200 | 0.6400 | 0.6700 | 0.6700 | 1,249,700 |
Dec 20, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 1,738,100 |
Dec 19, 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 1,370,800 |
Dec 18, 2023 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 2,936,700 |
Dec 15, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 2,462,700 |
Dec 14, 2023 | 0.7600 | 0.8000 | 0.6900 | 0.7500 | 0.7500 | 10,477,700 |
Dec 13, 2023 | 0.8700 | 0.8700 | 0.7900 | 0.8300 | 0.8300 | 1,093,000 |
Dec 12, 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 707,400 |
Dec 11, 2023 | 0.9800 | 0.9900 | 0.7700 | 0.8600 | 0.8600 | 3,982,200 |
Dec 08, 2023 | 1.1400 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 856,000 |
Dec 07, 2023 | 1.0600 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 988,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |