Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.3300 | 1.3500 | 1.2650 | 1.2850 | 1.2850 | 489,028 |
May 02, 2024 | 1.3900 | 1.3900 | 1.2850 | 1.3000 | 1.3000 | 774,960 |
May 01, 2024 | 1.3750 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 626,616 |
Apr 30, 2024 | 1.4150 | 1.4550 | 1.3700 | 1.3750 | 1.3750 | 1,003,094 |
Apr 29, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3750 | 1.3750 | 510,397 |
Apr 26, 2024 | 1.3350 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 456,628 |
Apr 24, 2024 | 1.3000 | 1.3850 | 1.2500 | 1.3400 | 1.3400 | 1,319,739 |
Apr 23, 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 595,962 |
Apr 22, 2024 | 1.2700 | 1.3000 | 1.2350 | 1.2900 | 1.2900 | 778,958 |
Apr 19, 2024 | 1.2800 | 1.3400 | 1.2350 | 1.2450 | 1.2450 | 1,047,373 |
Apr 18, 2024 | 1.3200 | 1.3250 | 1.2650 | 1.2750 | 1.2750 | 310,796 |
Apr 17, 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 937,168 |
Apr 16, 2024 | 1.2700 | 1.2950 | 1.2200 | 1.2600 | 1.2600 | 1,169,968 |
Apr 15, 2024 | 1.3200 | 1.3350 | 1.2200 | 1.2750 | 1.2750 | 2,301,267 |
Apr 12, 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 2,406,078 |
Apr 11, 2024 | 1.2600 | 1.4800 | 1.2600 | 1.4700 | 1.4700 | 3,405,030 |
Apr 10, 2024 | 1.2600 | 1.2950 | 1.2350 | 1.2600 | 1.2600 | 1,366,002 |
Apr 09, 2024 | 1.2350 | 1.2800 | 1.1950 | 1.2300 | 1.2300 | 1,988,307 |
Apr 08, 2024 | 1.1700 | 1.2350 | 1.1550 | 1.2150 | 1.2150 | 2,048,476 |
Apr 05, 2024 | 1.0000 | 1.1450 | 1.0000 | 1.1300 | 1.1300 | 2,793,725 |
Apr 04, 2024 | 1.0300 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 5,788,077 |
Apr 03, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Apr 02, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Mar 28, 2024 | 0.8550 | 0.9050 | 0.8350 | 0.8800 | 0.8800 | 1,241,731 |
Mar 27, 2024 | 0.8100 | 0.8450 | 0.7850 | 0.8350 | 0.8350 | 1,206,557 |
Mar 26, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 667,405 |
Mar 25, 2024 | 0.8800 | 0.8800 | 0.8250 | 0.8500 | 0.8500 | 679,224 |
Mar 22, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 436,638 |
Mar 21, 2024 | 0.9250 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 465,333 |
Mar 20, 2024 | 0.9150 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 557,600 |
Mar 19, 2024 | 0.9800 | 0.9950 | 0.9100 | 0.9300 | 0.9300 | 1,787,254 |
Mar 18, 2024 | 0.8950 | 0.9900 | 0.8950 | 0.9900 | 0.9900 | 952,740 |
Mar 15, 2024 | 0.9300 | 0.9300 | 0.8550 | 0.8950 | 0.8950 | 2,602,454 |
Mar 14, 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9450 | 0.9450 | 1,099,932 |
Mar 13, 2024 | 0.9550 | 0.9950 | 0.9200 | 0.9200 | 0.9200 | 1,181,346 |
Mar 12, 2024 | 0.9400 | 0.9750 | 0.9350 | 0.9400 | 0.9400 | 976,997 |
Mar 11, 2024 | 0.8800 | 0.9350 | 0.8700 | 0.9350 | 0.9350 | 597,503 |
Mar 08, 2024 | 0.9050 | 0.9125 | 0.8650 | 0.9000 | 0.9000 | 670,768 |
Mar 07, 2024 | 0.8850 | 0.9100 | 0.8650 | 0.8950 | 0.8950 | 1,211,430 |
Mar 06, 2024 | 0.8050 | 0.8950 | 0.8000 | 0.8500 | 0.8500 | 1,110,162 |
Mar 05, 2024 | 0.8500 | 0.8950 | 0.8400 | 0.8650 | 0.8650 | 1,972,875 |
Mar 04, 2024 | 0.9350 | 0.9700 | 0.8800 | 0.8950 | 0.8950 | 2,407,147 |
Mar 01, 2024 | 0.9000 | 0.9200 | 0.8550 | 0.9200 | 0.9200 | 3,565,957 |
Feb 29, 2024 | 0.7700 | 0.8550 | 0.7400 | 0.8550 | 0.8550 | 2,990,379 |
Feb 28, 2024 | 0.7600 | 0.8000 | 0.7450 | 0.7650 | 0.7650 | 2,530,657 |
Feb 27, 2024 | 0.7050 | 0.7350 | 0.6900 | 0.7350 | 0.7350 | 1,219,787 |
Feb 26, 2024 | 0.6650 | 0.7350 | 0.6650 | 0.7100 | 0.7100 | 1,534,037 |
Feb 23, 2024 | 0.6950 | 0.7100 | 0.6300 | 0.6600 | 0.6600 | 2,665,164 |
Feb 22, 2024 | 0.7250 | 0.7250 | 0.6900 | 0.6950 | 0.6950 | 729,148 |
Feb 21, 2024 | 0.7100 | 0.7450 | 0.6850 | 0.7150 | 0.7150 | 2,659,344 |
Feb 20, 2024 | 0.7800 | 0.7800 | 0.7150 | 0.7350 | 0.7350 | 1,890,756 |
Feb 19, 2024 | 0.7950 | 0.8200 | 0.7350 | 0.7750 | 0.7750 | 2,568,962 |
Feb 16, 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7600 | 0.7600 | 2,954,725 |
Feb 15, 2024 | 0.6150 | 0.6750 | 0.6000 | 0.6450 | 0.6450 | 1,234,177 |
Feb 14, 2024 | 0.5750 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 1,155,448 |
Feb 13, 2024 | 0.6300 | 0.6350 | 0.5900 | 0.5950 | 0.5950 | 1,196,319 |
Feb 12, 2024 | 0.6700 | 0.6750 | 0.6100 | 0.6150 | 0.6150 | 944,751 |
Feb 09, 2024 | 0.6450 | 0.6600 | 0.5950 | 0.6600 | 0.6600 | 1,915,295 |
Feb 08, 2024 | 0.6150 | 0.6450 | 0.5850 | 0.6350 | 0.6350 | 1,196,322 |
Feb 07, 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6100 | 0.6100 | 2,265,565 |
Feb 06, 2024 | 0.5450 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 1,348,650 |
Feb 05, 2024 | 0.5650 | 0.5700 | 0.5350 | 0.5350 | 0.5350 | 502,089 |
Feb 02, 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5700 | 0.5700 | 745,504 |
Feb 01, 2024 | 0.5400 | 0.5725 | 0.5250 | 0.5550 | 0.5550 | 1,538,775 |
Jan 31, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5550 | 0.5550 | 1,823,829 |
Jan 30, 2024 | 0.5800 | 0.6150 | 0.5750 | 0.5900 | 0.5900 | 1,050,459 |
Jan 29, 2024 | 0.6000 | 0.6050 | 0.5700 | 0.5750 | 0.5750 | 715,278 |
Jan 25, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,755,714 |
Jan 24, 2024 | 0.5950 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 1,354,441 |
Jan 23, 2024 | 0.5900 | 0.6050 | 0.5700 | 0.5850 | 0.5850 | 2,140,922 |
Jan 22, 2024 | 0.6800 | 0.6800 | 0.5950 | 0.5950 | 0.5950 | 2,431,218 |
Jan 19, 2024 | 0.7100 | 0.7325 | 0.6750 | 0.6800 | 0.6800 | 1,608,192 |
Jan 18, 2024 | 0.7150 | 0.7200 | 0.6800 | 0.6950 | 0.6950 | 1,142,726 |
Jan 17, 2024 | 0.7300 | 0.7550 | 0.7100 | 0.7400 | 0.7400 | 1,455,464 |
Jan 16, 2024 | 0.7150 | 0.7300 | 0.6850 | 0.7150 | 0.7150 | 2,256,316 |
Jan 15, 2024 | 0.7950 | 0.7950 | 0.7500 | 0.7550 | 0.7550 | 324,108 |
Jan 12, 2024 | 0.7400 | 0.8150 | 0.7400 | 0.7950 | 0.7950 | 1,395,051 |
Jan 11, 2024 | 0.8500 | 0.8500 | 0.7250 | 0.7600 | 0.7600 | 5,115,429 |
Jan 10, 2024 | 0.8550 | 0.9000 | 0.8450 | 0.8500 | 0.8500 | 938,003 |
Jan 09, 2024 | 0.8900 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 1,521,347 |
Jan 08, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 1,507,808 |
Jan 05, 2024 | 1.0050 | 1.0050 | 0.9600 | 0.9700 | 0.9700 | 580,778 |
Jan 04, 2024 | 0.9900 | 1.0150 | 0.9700 | 1.0000 | 1.0000 | 449,164 |
Jan 03, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 1,785,756 |
Jan 02, 2024 | 1.0600 | 1.0950 | 1.0250 | 1.0950 | 1.0950 | 869,607 |
Dec 29, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 548,644 |
Dec 28, 2023 | 1.0300 | 1.0550 | 1.0200 | 1.0350 | 1.0350 | 454,871 |
Dec 27, 2023 | 1.0350 | 1.0700 | 1.0050 | 1.0350 | 1.0350 | 1,021,164 |
Dec 22, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 956,809 |
Dec 21, 2023 | 1.0500 | 1.0700 | 0.9950 | 1.0000 | 1.0000 | 1,260,780 |
Dec 20, 2023 | 1.1000 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 986,168 |
Dec 19, 2023 | 1.0550 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 695,629 |
Dec 18, 2023 | 1.0400 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,118,011 |
Dec 15, 2023 | 0.9750 | 1.0450 | 0.9400 | 1.0350 | 1.0350 | 1,762,537 |
Dec 14, 2023 | 0.9200 | 1.0250 | 0.9050 | 0.9600 | 0.9600 | 3,778,155 |
Dec 13, 2023 | 0.9500 | 0.9550 | 0.8500 | 0.8600 | 0.8600 | 3,729,815 |
Dec 12, 2023 | 1.0450 | 1.0500 | 0.9300 | 0.9700 | 0.9700 | 2,856,123 |
Dec 11, 2023 | 1.2500 | 1.2600 | 1.0300 | 1.0450 | 1.0450 | 3,794,254 |
Dec 08, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Dec 07, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |