Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.898806 | 0.911134 | 0.898806 | 0.911134 | 0.911134 | 2,439 |
May 03, 2024 | 0.878810 | 0.898806 | 0.872889 | 0.898806 | 0.898806 | 2,729 |
May 02, 2024 | 0.799619 | 0.878810 | 0.799619 | 0.878810 | 0.878810 | 12,625 |
May 01, 2024 | 0.797122 | 0.808400 | 0.745075 | 0.799619 | 0.799619 | 9,313 |
Apr 30, 2024 | 0.826124 | 0.826124 | 0.781698 | 0.797122 | 0.797122 | 5,949 |
Apr 29, 2024 | 0.880693 | 0.880693 | 0.818827 | 0.826124 | 0.826124 | 5,119 |
Apr 28, 2024 | 0.856884 | 0.882509 | 0.853190 | 0.880693 | 0.880693 | 10,404 |
Apr 27, 2024 | 1.063564 | 1.063564 | 0.833798 | 0.856884 | 0.856884 | 49,713 |
Apr 26, 2024 | 1.110039 | 1.110039 | 1.031835 | 1.063564 | 1.063564 | 17,925 |
Apr 25, 2024 | 1.116039 | 1.116039 | 1.092626 | 1.110039 | 1.110039 | 1,157 |
Apr 24, 2024 | 1.209496 | 1.222030 | 1.116039 | 1.116039 | 1.116039 | 12,775 |
Apr 23, 2024 | 1.200038 | 1.221140 | 1.200038 | 1.209496 | 1.209496 | 1,866 |
Apr 22, 2024 | 1.180085 | 1.208089 | 1.180085 | 1.200038 | 1.200038 | 2,797 |
Apr 21, 2024 | 1.180085 | 1.180085 | 1.180085 | 1.180085 | 1.180085 | - |
Apr 20, 2024 | 1.157174 | 1.180085 | 1.145285 | 1.180085 | 1.180085 | 1,279 |
Apr 19, 2024 | 1.133012 | 1.157174 | 1.079617 | 1.157174 | 1.157174 | 5,826 |
Apr 18, 2024 | 1.100911 | 1.133012 | 1.095002 | 1.133012 | 1.133012 | 4,185 |
Apr 17, 2024 | 1.239095 | 1.239095 | 1.080383 | 1.100911 | 1.100911 | 23,999 |
Apr 16, 2024 | 1.098533 | 1.246482 | 1.070811 | 1.239095 | 1.239095 | 36,952 |
Apr 15, 2024 | 1.087679 | 1.151091 | 1.087679 | 1.098533 | 1.098533 | 3,965 |
Apr 14, 2024 | 1.003686 | 1.091251 | 1.003686 | 1.087679 | 1.087679 | 11,652 |
Apr 13, 2024 | 1.200133 | 1.200133 | 1.003686 | 1.003686 | 1.003686 | 10,363 |
Apr 12, 2024 | 1.285523 | 1.296759 | 1.200133 | 1.200133 | 1.200133 | 7,615 |
Apr 11, 2024 | 1.295498 | 1.297196 | 1.280824 | 1.285523 | 1.285523 | 1,567 |
Apr 10, 2024 | 1.312446 | 1.326699 | 1.295498 | 1.295498 | 1.295498 | 5,562 |
Apr 09, 2024 | 1.435316 | 1.435316 | 1.295128 | 1.312446 | 1.312446 | 14,857 |
Apr 08, 2024 | 1.302574 | 1.454634 | 1.287535 | 1.435316 | 1.435316 | 19,438 |
Apr 07, 2024 | 1.274129 | 1.302574 | 1.274129 | 1.302574 | 1.302574 | 2,596 |
Apr 06, 2024 | 1.233722 | 1.274129 | 1.226135 | 1.274129 | 1.274129 | 8,706 |
Apr 05, 2024 | 1.305627 | 1.305627 | 1.233722 | 1.233722 | 1.233722 | 14,164 |
Apr 04, 2024 | 1.266335 | 1.340107 | 1.247630 | 1.305627 | 1.305627 | 15,367 |
Apr 03, 2024 | 1.267272 | 1.275261 | 1.260875 | 1.266335 | 1.266335 | 4,311 |
Apr 02, 2024 | 1.340511 | 1.343220 | 1.267272 | 1.267272 | 1.267272 | 20,048 |
Apr 01, 2024 | 1.280410 | 1.345745 | 1.251483 | 1.340511 | 1.340511 | 27,378 |
Mar 31, 2024 | 1.407050 | 1.435341 | 1.275235 | 1.280410 | 1.280410 | 41,184 |
Mar 30, 2024 | 1.269668 | 1.446339 | 1.269668 | 1.407050 | 1.407050 | 43,383 |
Mar 29, 2024 | 1.223805 | 1.308043 | 1.215499 | 1.269668 | 1.269668 | 28,517 |
Mar 28, 2024 | 1.281752 | 1.304373 | 1.221942 | 1.223805 | 1.223805 | 16,146 |
Mar 27, 2024 | 1.339461 | 1.343097 | 1.281266 | 1.281752 | 1.281752 | 5,027 |
Mar 26, 2024 | 1.348762 | 1.438233 | 1.313919 | 1.339461 | 1.339461 | 80,225 |
Mar 25, 2024 | 1.102397 | 1.366068 | 1.102397 | 1.348762 | 1.348762 | 35,977 |
Mar 24, 2024 | 1.079310 | 1.102397 | 1.072384 | 1.102397 | 1.102397 | 2,416 |
Mar 23, 2024 | 0.993374 | 1.080620 | 0.993374 | 1.079310 | 1.079310 | 16,441 |
Mar 22, 2024 | 1.036667 | 1.058912 | 0.993374 | 0.993374 | 0.993374 | 1,896 |
Mar 21, 2024 | 1.099099 | 1.148392 | 1.036667 | 1.036667 | 1.036667 | 17,886 |
Mar 20, 2024 | 0.950721 | 1.099099 | 0.913828 | 1.099099 | 1.099099 | 29,462 |
Mar 19, 2024 | 1.084654 | 1.084654 | 0.930992 | 0.950721 | 0.950721 | 34,883 |
Mar 18, 2024 | 1.166165 | 1.185020 | 1.044466 | 1.084654 | 1.084654 | 26,350 |
Mar 17, 2024 | 1.124257 | 1.181706 | 1.113062 | 1.166165 | 1.166165 | 34,050 |
Mar 16, 2024 | 1.277725 | 1.296008 | 1.117066 | 1.124257 | 1.124257 | 33,633 |
Mar 15, 2024 | 1.341267 | 1.341267 | 1.200084 | 1.277725 | 1.277725 | 35,105 |
Mar 14, 2024 | 1.416361 | 1.434797 | 1.299371 | 1.341267 | 1.341267 | 51,397 |
Mar 13, 2024 | 1.370111 | 1.422099 | 1.370111 | 1.416361 | 1.416361 | 17,554 |
Mar 12, 2024 | 1.368368 | 1.370111 | 1.295047 | 1.370111 | 1.370111 | 29,550 |
Mar 11, 2024 | 1.279093 | 1.464852 | 1.279093 | 1.368368 | 1.368368 | 53,563 |
Mar 10, 2024 | 1.367037 | 1.367037 | 1.279093 | 1.279093 | 1.279093 | 11,174 |
Mar 09, 2024 | 1.337284 | 1.367037 | 1.334338 | 1.367037 | 1.367037 | 13,164 |
Mar 08, 2024 | 1.346767 | 1.365894 | 1.290140 | 1.337284 | 1.337284 | 28,312 |
Mar 07, 2024 | 1.444926 | 1.444926 | 1.316721 | 1.346767 | 1.346767 | 25,462 |
Mar 06, 2024 | 1.336547 | 1.467041 | 1.336547 | 1.444926 | 1.444926 | 13,761 |
Mar 05, 2024 | 1.380251 | 1.426102 | 1.324307 | 1.336547 | 1.336547 | 20,567 |
Mar 04, 2024 | 1.423357 | 1.466438 | 1.380251 | 1.380251 | 1.380251 | 12,731 |
Mar 03, 2024 | 1.376898 | 1.423357 | 1.376898 | 1.423357 | 1.423357 | 7,509 |
Mar 02, 2024 | 1.420583 | 1.420583 | 1.376898 | 1.376898 | 1.376898 | 12,000 |
Mar 01, 2024 | 1.403000 | 1.420583 | 1.377593 | 1.420583 | 1.420583 | 8,796 |
Feb 29, 2024 | 1.423462 | 1.514130 | 1.403000 | 1.403000 | 1.403000 | 20,345 |
Feb 28, 2024 | 1.306529 | 1.423462 | 1.306529 | 1.423462 | 1.423462 | 15,591 |
Feb 27, 2024 | 1.415853 | 1.417698 | 1.292033 | 1.306529 | 1.306529 | 39,443 |
Feb 26, 2024 | 1.467907 | 1.467907 | 1.405008 | 1.415853 | 1.415853 | 21,968 |
Feb 25, 2024 | 1.418587 | 1.493793 | 1.417100 | 1.467907 | 1.467907 | 21,167 |
Feb 24, 2024 | 1.361170 | 1.425333 | 1.361170 | 1.418587 | 1.418587 | 11,222 |
Feb 23, 2024 | 1.322229 | 1.361170 | 1.243186 | 1.361170 | 1.361170 | 32,144 |
Feb 22, 2024 | 1.485613 | 1.502783 | 1.322229 | 1.322229 | 1.322229 | 30,485 |
Feb 21, 2024 | 1.535055 | 1.535055 | 1.485613 | 1.485613 | 1.485613 | 14,742 |
Feb 20, 2024 | 1.554012 | 1.558413 | 1.466740 | 1.535055 | 1.535055 | 34,105 |
Feb 19, 2024 | 1.450312 | 1.554012 | 1.450312 | 1.554012 | 1.554012 | 20,065 |
Feb 18, 2024 | 1.433140 | 1.457098 | 1.433140 | 1.450312 | 1.450312 | 2,573 |
Feb 17, 2024 | 1.445548 | 1.480899 | 1.413713 | 1.433140 | 1.433140 | 3,544 |
Feb 16, 2024 | 1.488589 | 1.532347 | 1.432086 | 1.445548 | 1.445548 | 22,099 |
Feb 15, 2024 | 1.465233 | 1.498410 | 1.437320 | 1.488589 | 1.488589 | 15,534 |
Feb 14, 2024 | 1.261722 | 1.465233 | 1.261722 | 1.465233 | 1.465233 | 44,357 |
Feb 13, 2024 | 1.196390 | 1.261722 | 1.182600 | 1.261722 | 1.261722 | 15,268 |
Feb 12, 2024 | 1.161273 | 1.233201 | 1.153779 | 1.196390 | 1.196390 | 15,421 |
Feb 11, 2024 | 1.125955 | 1.174856 | 1.125955 | 1.161273 | 1.161273 | 8,268 |
Feb 10, 2024 | 1.135943 | 1.135943 | 1.101587 | 1.125955 | 1.125955 | 6,981 |
Feb 09, 2024 | 1.143334 | 1.155250 | 1.064095 | 1.135943 | 1.135943 | 40,292 |
Feb 08, 2024 | 1.144039 | 1.153626 | 1.143334 | 1.143334 | 1.143334 | 2,676 |
Feb 07, 2024 | 1.168907 | 1.178466 | 1.128358 | 1.144039 | 1.144039 | 24,303 |
Feb 06, 2024 | 1.185026 | 1.188096 | 1.147777 | 1.168907 | 1.168907 | 13,957 |
Feb 05, 2024 | 1.199209 | 1.204437 | 1.174607 | 1.185026 | 1.185026 | 12,471 |
Feb 04, 2024 | 1.154988 | 1.210338 | 1.139731 | 1.199209 | 1.199209 | 20,722 |
Feb 03, 2024 | 1.352686 | 1.355623 | 1.094138 | 1.154988 | 1.154988 | 69,739 |
Feb 02, 2024 | 1.448118 | 1.448118 | 1.352686 | 1.352686 | 1.352686 | 14,610 |
Feb 01, 2024 | 1.446037 | 1.458707 | 1.418563 | 1.448118 | 1.448118 | 5,542 |
Jan 31, 2024 | 1.537290 | 1.537290 | 1.446037 | 1.446037 | 1.446037 | 3,384 |
Jan 30, 2024 | 1.520079 | 1.537290 | 1.501988 | 1.537290 | 1.537290 | 6,139 |
Jan 29, 2024 | 1.345529 | 1.534510 | 1.337971 | 1.520079 | 1.520079 | 32,944 |
Jan 28, 2024 | 1.403882 | 1.403882 | 1.345529 | 1.345529 | 1.345529 | 7,457 |
Jan 27, 2024 | 1.408961 | 1.422574 | 1.403882 | 1.403882 | 1.403882 | 2,488 |
Jan 26, 2024 | 1.366311 | 1.443903 | 1.344151 | 1.408961 | 1.408961 | 35,770 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |