Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6500 | 0.8940 | 0.6390 | 0.8350 | 0.8350 | 2,856,100 |
Apr 29, 2024 | 0.5800 | 0.6990 | 0.5400 | 0.5900 | 0.5900 | 991,200 |
Apr 26, 2024 | 0.4400 | 0.5400 | 0.4210 | 0.4900 | 0.4900 | 1,076,800 |
Apr 25, 2024 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 666,400 |
Apr 24, 2024 | 0.3620 | 0.4000 | 0.3620 | 0.3790 | 0.3790 | 114,500 |
Apr 23, 2024 | 0.3780 | 0.4350 | 0.3620 | 0.3660 | 0.3660 | 151,300 |
Apr 22, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3710 | 0.3710 | 181,000 |
Apr 19, 2024 | 0.3750 | 0.4060 | 0.3750 | 0.3860 | 0.3860 | 150,400 |
Apr 18, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 135,100 |
Apr 17, 2024 | 0.4400 | 0.4400 | 0.3610 | 0.3750 | 0.3750 | 667,900 |
Apr 16, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 60,200 |
Apr 15, 2024 | 0.4980 | 0.5000 | 0.4210 | 0.4500 | 0.4500 | 91,100 |
Apr 12, 2024 | 0.4810 | 0.4930 | 0.4610 | 0.4780 | 0.4780 | 107,400 |
Apr 11, 2024 | 0.4830 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 174,700 |
Apr 10, 2024 | 0.5250 | 0.5250 | 0.4800 | 0.5000 | 0.5000 | 298,900 |
Apr 09, 2024 | 0.6130 | 0.6280 | 0.4900 | 0.5190 | 0.5190 | 657,200 |
Apr 08, 2024 | 0.6300 | 0.6300 | 0.5710 | 0.6100 | 0.6100 | 45,200 |
Apr 05, 2024 | 0.6050 | 0.6300 | 0.5810 | 0.6100 | 0.6100 | 86,700 |
Apr 04, 2024 | 0.5840 | 0.6300 | 0.5840 | 0.6040 | 0.6040 | 122,400 |
Apr 03, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 103,900 |
Apr 02, 2024 | 0.6300 | 0.6500 | 0.5500 | 0.6130 | 0.6130 | 211,500 |
Apr 01, 2024 | 0.6100 | 0.6300 | 0.5710 | 0.6300 | 0.6300 | 232,100 |
Mar 28, 2024 | 0.6090 | 0.6100 | 0.5750 | 0.5750 | 0.5750 | 123,100 |
Mar 27, 2024 | 0.6000 | 0.6180 | 0.5500 | 0.6000 | 0.6000 | 111,400 |
Mar 26, 2024 | 0.6090 | 0.6100 | 0.5500 | 0.5980 | 0.5980 | 149,900 |
Mar 25, 2024 | 0.5800 | 0.6200 | 0.5650 | 0.5990 | 0.5990 | 156,600 |
Mar 22, 2024 | 0.5850 | 0.6380 | 0.5660 | 0.5700 | 0.5700 | 180,200 |
Mar 21, 2024 | 0.5990 | 0.6100 | 0.5680 | 0.5850 | 0.5850 | 196,100 |
Mar 20, 2024 | 0.5500 | 0.6200 | 0.5180 | 0.5860 | 0.5860 | 210,400 |
Mar 19, 2024 | 0.4900 | 0.5790 | 0.4890 | 0.5480 | 0.5480 | 903,100 |
Mar 18, 2024 | 0.6690 | 0.6700 | 0.4620 | 0.4620 | 0.4620 | 1,510,100 |
Mar 15, 2024 | 0.8000 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 545,700 |
Mar 14, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 314,900 |
Mar 13, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9020 | 0.9020 | 157,600 |
Mar 12, 2024 | 1.0000 | 1.0000 | 0.8200 | 0.9000 | 0.9000 | 697,400 |
Mar 11, 2024 | 1.0300 | 1.0400 | 0.9400 | 0.9850 | 0.9850 | 356,000 |
Mar 08, 2024 | 1.0300 | 1.0600 | 0.9750 | 1.0000 | 1.0000 | 446,100 |
Mar 07, 2024 | 1.0600 | 1.0800 | 0.9400 | 0.9800 | 0.9800 | 783,100 |
Mar 06, 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 436,600 |
Mar 05, 2024 | 1.1600 | 1.1680 | 1.0300 | 1.0700 | 1.0700 | 144,400 |
Mar 04, 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 97,700 |
Mar 01, 2024 | 1.2100 | 1.2160 | 1.1800 | 1.1900 | 1.1900 | 70,900 |
Feb 29, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 87,500 |
Feb 28, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 106,100 |
Feb 27, 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 106,400 |
Feb 26, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 108,400 |
Feb 23, 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 161,500 |
Feb 22, 2024 | 1.3700 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 170,300 |
Feb 21, 2024 | 1.4200 | 1.4800 | 1.3000 | 1.3200 | 1.3200 | 176,000 |
Feb 20, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 57,800 |
Feb 16, 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 53,400 |
Feb 15, 2024 | 1.3800 | 1.5400 | 1.3700 | 1.5300 | 1.5300 | 280,900 |
Feb 14, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 44,800 |
Feb 13, 2024 | 1.4500 | 1.4590 | 1.3000 | 1.3700 | 1.3700 | 51,900 |
Feb 12, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4350 | 1.4350 | 106,100 |
Feb 09, 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4600 | 1.4600 | 60,800 |
Feb 08, 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 91,100 |
Feb 07, 2024 | 1.2600 | 1.4200 | 1.2100 | 1.3900 | 1.3900 | 249,100 |
Feb 06, 2024 | 1.2500 | 1.4700 | 1.2200 | 1.2200 | 1.2200 | 891,700 |
Feb 05, 2024 | 1.3500 | 1.3500 | 1.1800 | 1.2400 | 1.2400 | 206,800 |
Feb 02, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 95,400 |
Feb 01, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 68,300 |
Jan 31, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 45,000 |
Jan 30, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 33,300 |
Jan 29, 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 83,100 |
Jan 26, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 49,400 |
Jan 25, 2024 | 1.2900 | 1.3790 | 1.2400 | 1.2800 | 1.2800 | 117,800 |
Jan 24, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 65,800 |
Jan 23, 2024 | 1.2400 | 1.2670 | 1.2000 | 1.2400 | 1.2400 | 27,000 |
Jan 22, 2024 | 1.2500 | 1.2930 | 1.2090 | 1.2200 | 1.2200 | 61,300 |
Jan 19, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 33,500 |
Jan 18, 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 121,600 |
Jan 17, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 44,900 |
Jan 16, 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 109,400 |
Jan 12, 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 66,400 |
Jan 11, 2024 | 1.3700 | 1.4090 | 1.3400 | 1.3500 | 1.3500 | 105,400 |
Jan 10, 2024 | 1.3800 | 1.3990 | 1.3600 | 1.3900 | 1.3900 | 30,400 |
Jan 09, 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 78,100 |
Jan 08, 2024 | 1.3800 | 1.4040 | 1.3600 | 1.3900 | 1.3900 | 37,300 |
Jan 05, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 20,100 |
Jan 04, 2024 | 1.4500 | 1.4650 | 1.3700 | 1.4000 | 1.4000 | 54,800 |
Jan 03, 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 109,700 |
Jan 02, 2024 | 1.4900 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 66,200 |
Dec 29, 2023 | 1.5100 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 73,700 |
Dec 28, 2023 | 1.5600 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 69,700 |
Dec 27, 2023 | 1.4700 | 1.6600 | 1.4700 | 1.5600 | 1.5600 | 138,000 |
Dec 26, 2023 | 1.3500 | 1.5000 | 1.3500 | 1.4600 | 1.4600 | 204,700 |
Dec 22, 2023 | 1.3700 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 41,800 |
Dec 21, 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 61,300 |
Dec 20, 2023 | 1.3900 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 76,200 |
Dec 19, 2023 | 1.4100 | 1.4610 | 1.3500 | 1.3800 | 1.3800 | 66,200 |
Dec 18, 2023 | 1.4500 | 1.4790 | 1.3600 | 1.4000 | 1.4000 | 75,000 |
Dec 15, 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 85,700 |
Dec 14, 2023 | 1.4600 | 1.5200 | 1.4000 | 1.4900 | 1.4900 | 97,400 |
Dec 13, 2023 | 1.4700 | 1.4810 | 1.3600 | 1.4500 | 1.4500 | 110,500 |
Dec 12, 2023 | 1.4800 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 95,700 |
Dec 11, 2023 | 1.5200 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 77,900 |
Dec 08, 2023 | 1.5600 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 86,900 |
Dec 07, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 90,400 |
Dec 06, 2023 | 1.5700 | 1.6140 | 1.5200 | 1.5500 | 1.5500 | 35,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |