Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.1000 | 1.1000 | 0.9560 | 1.0400 | 1.0400 | 273,987 |
Apr 29, 2024 | 1.0000 | 1.1000 | 0.9350 | 1.0000 | 1.0000 | 1,534,144 |
Apr 26, 2024 | 1.0000 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 671,084 |
Apr 25, 2024 | 1.0000 | 1.0200 | 0.9250 | 1.0000 | 1.0000 | 130,712 |
Apr 24, 2024 | 1.0000 | 1.0200 | 0.9020 | 1.0000 | 1.0000 | 126,651 |
Apr 23, 2024 | 1.0250 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 404,486 |
Apr 22, 2024 | 1.0250 | 1.0250 | 0.9550 | 1.0250 | 1.0250 | 779,866 |
Apr 19, 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 645,451 |
Apr 18, 2024 | 1.0250 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 470,911 |
Apr 17, 2024 | 1.0250 | 0.9600 | 0.9500 | 1.0250 | 1.0250 | 996,992 |
Apr 16, 2024 | 1.0250 | 0.9750 | 0.9500 | 1.0250 | 1.0250 | 144,812 |
Apr 15, 2024 | 1.0250 | 1.0400 | 0.9500 | 1.0250 | 1.0250 | 578,508 |
Apr 12, 2024 | 0.9750 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 548,570 |
Apr 11, 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 2,189,007 |
Apr 10, 2024 | 1.0250 | 1.0640 | 0.9510 | 0.9750 | 0.9750 | 1,103,026 |
Apr 09, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 465,661 |
Apr 08, 2024 | 1.0750 | 1.1450 | 0.9500 | 0.9700 | 0.9700 | 4,869,456 |
Apr 05, 2024 | 1.1000 | 1.2000 | 0.9500 | 1.0050 | 1.0050 | 808,600 |
Apr 04, 2024 | 1.0250 | 1.0000 | 1.0000 | 1.1000 | 1.1000 | 6,092,054 |
Apr 03, 2024 | 0.8250 | 1.2000 | 0.8030 | 1.0000 | 1.0000 | 14,967,402 |
Apr 02, 2024 | 0.8500 | 0.8500 | 0.7650 | 0.8250 | 0.8250 | 3,545,775 |
Mar 28, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 987,503 |
Mar 27, 2024 | 0.9000 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 1,404,438 |
Mar 26, 2024 | 0.9250 | 0.9300 | 0.8000 | 0.9000 | 0.9000 | 753,865 |
Mar 25, 2024 | 0.9250 | 0.9440 | 0.9000 | 0.9250 | 0.9250 | 1,996,728 |
Mar 22, 2024 | 0.9250 | 0.9500 | 0.9020 | 0.9250 | 0.9250 | 2,166,638 |
Mar 21, 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 450,908 |
Mar 20, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 316,122 |
Mar 19, 2024 | 0.9250 | 0.9480 | 0.9080 | 0.9250 | 0.9250 | 497,955 |
Mar 18, 2024 | 0.9250 | 0.9480 | 0.8820 | 0.9250 | 0.9250 | 222,290 |
Mar 15, 2024 | 0.9250 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 826,694 |
Mar 14, 2024 | 0.9250 | 0.9430 | 0.9020 | 0.9250 | 0.9250 | 662,461 |
Mar 13, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 666,765 |
Mar 12, 2024 | 0.9500 | 0.9480 | 0.9000 | 0.9250 | 0.9250 | 1,674,796 |
Mar 11, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 373,918 |
Mar 08, 2024 | 0.9750 | 0.9970 | 0.9020 | 0.9500 | 0.9500 | 1,944,996 |
Mar 07, 2024 | 0.9750 | 1.0400 | 0.9050 | 0.9750 | 0.9750 | 669,459 |
Mar 06, 2024 | 1.0500 | 1.0900 | 0.9520 | 1.0000 | 1.0000 | 1,985,053 |
Mar 05, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 494,805 |
Mar 04, 2024 | 1.0500 | 1.0640 | 1.0000 | 1.0500 | 1.0500 | 1,111,717 |
Mar 01, 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 1,464,076 |
Feb 29, 2024 | 1.0500 | 1.3000 | 1.0000 | 1.0750 | 1.0750 | 3,968,707 |
Feb 28, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 908,889 |
Feb 27, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 1,022,797 |
Feb 26, 2024 | 1.0500 | 1.1000 | 1.0030 | 1.0500 | 1.0500 | 152,212 |
Feb 23, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 239,061 |
Feb 22, 2024 | 1.0500 | 1.0990 | 1.0000 | 1.0000 | 1.0000 | 1,085,134 |
Feb 21, 2024 | 1.1000 | 1.1800 | 1.0000 | 1.0500 | 1.0500 | 1,129,303 |
Feb 20, 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2100 | 1.2100 | 6,554,163 |
Feb 19, 2024 | 1.0000 | 0.9650 | 0.9650 | 1.0000 | 1.0000 | 17,457 |
Feb 16, 2024 | 1.0000 | 1.0990 | 0.9300 | 1.0000 | 1.0000 | 370,739 |
Feb 15, 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 3,027,352 |
Feb 14, 2024 | 1.0000 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 1,278,805 |
Feb 13, 2024 | 0.9500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 947,182 |
Feb 12, 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 1,439,832 |
Feb 09, 2024 | 1.1250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,419,341 |
Feb 08, 2024 | 1.0500 | 1.1950 | 1.0060 | 1.1250 | 1.1250 | 1,598,808 |
Feb 07, 2024 | 1.0500 | 1.0700 | 1.0030 | 1.0500 | 1.0500 | 46,406 |
Feb 06, 2024 | 1.0750 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 585,301 |
Feb 05, 2024 | 1.0500 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 615,905 |
Feb 02, 2024 | 1.0500 | 1.0970 | 1.0030 | 1.0500 | 1.0500 | 815,476 |
Feb 01, 2024 | 1.0500 | 1.1000 | 1.0150 | 1.0500 | 1.0500 | 588,565 |
Jan 31, 2024 | 1.0000 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 1,547,431 |
Jan 30, 2024 | 1.0750 | 1.1500 | 0.9000 | 1.0000 | 1.0000 | 338,713 |
Jan 29, 2024 | 1.0500 | 1.1350 | 0.9000 | 1.0750 | 1.0750 | 1,787,128 |
Jan 26, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,092,200 |
Jan 25, 2024 | 1.1500 | 1.1640 | 1.0050 | 1.0500 | 1.0500 | 2,226,939 |
Jan 24, 2024 | 1.0750 | 1.5000 | 1.0500 | 1.1500 | 1.1500 | 8,358,693 |
Jan 23, 2024 | 1.1250 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 705,935 |
Jan 22, 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 150,991 |
Jan 19, 2024 | 1.1250 | 1.1380 | 1.0650 | 1.1000 | 1.1000 | 441,330 |
Jan 18, 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 429,424 |
Jan 17, 2024 | 1.1750 | 1.1900 | 1.1050 | 1.1250 | 1.1250 | 1,024,022 |
Jan 16, 2024 | 1.2250 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 1,172,519 |
Jan 15, 2024 | 1.1850 | 1.2280 | 1.1500 | 1.1800 | 1.1800 | 899,159 |
Jan 12, 2024 | 1.2250 | 1.2200 | 1.1550 | 1.1750 | 1.1750 | 1,092,317 |
Jan 11, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2250 | 1.2250 | 1,790,622 |
Jan 10, 2024 | 1.2000 | 1.3000 | 1.1750 | 1.2000 | 1.2000 | 66,286 |
Jan 09, 2024 | 1.1750 | 1.1630 | 1.1630 | 1.2000 | 1.2000 | 277,180 |
Jan 08, 2024 | 1.2500 | 1.2200 | 1.1500 | 1.1750 | 1.1750 | 908,757 |
Jan 05, 2024 | 1.1500 | 1.4000 | 1.1400 | 1.2500 | 1.2500 | 1,565,719 |
Jan 04, 2024 | 1.0250 | 1.2100 | 1.0200 | 1.1500 | 1.1500 | 4,158,702 |
Jan 03, 2024 | 0.9750 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 2,058,887 |
Jan 02, 2024 | 0.9750 | 0.9680 | 0.9600 | 0.9750 | 0.9750 | 800,485 |
Dec 29, 2023 | 0.9750 | 1.0280 | 1.0200 | 0.9750 | 0.9750 | 410,984 |
Dec 28, 2023 | 0.9750 | 1.0400 | 0.9000 | 0.9750 | 0.9750 | 1,522,403 |
Dec 27, 2023 | 0.9750 | 1.0400 | 0.9550 | 0.9750 | 0.9750 | 634,658 |
Dec 22, 2023 | 0.9750 | 0.9580 | 0.9000 | 0.9750 | 0.9750 | 68,729 |
Dec 21, 2023 | 0.9750 | 1.0500 | 0.9380 | 0.9750 | 0.9750 | 430,875 |
Dec 20, 2023 | 0.9750 | 1.0500 | 0.9550 | 0.9750 | 0.9750 | 437,778 |
Dec 19, 2023 | 0.9750 | 1.0500 | 0.9000 | 0.9750 | 0.9750 | 74,640 |
Dec 18, 2023 | 0.9750 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 627,282 |
Dec 15, 2023 | 0.9750 | 1.0500 | 0.9380 | 0.9750 | 0.9750 | 461,716 |
Dec 14, 2023 | 0.9750 | 1.0400 | 0.9300 | 0.9750 | 0.9750 | 317,713 |
Dec 13, 2023 | 1.0000 | 1.0060 | 0.9250 | 0.9750 | 0.9750 | 2,322,813 |
Dec 12, 2023 | 1.0250 | 0.9800 | 0.9320 | 1.0000 | 1.0000 | 529,932 |
Dec 11, 2023 | 1.0000 | 1.0470 | 0.9500 | 1.0000 | 1.0000 | 1,944,024 |
Dec 08, 2023 | 1.0000 | 1.0200 | 0.9660 | 1.0000 | 1.0000 | 136,135 |
Dec 07, 2023 | 0.9750 | 1.0430 | 0.9200 | 1.0000 | 1.0000 | 383,401 |
Dec 06, 2023 | 0.9750 | 1.0430 | 0.9130 | 0.9750 | 0.9750 | 947,155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |