Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.1100 | 1.1100 | 1.0318 | 1.0401 | 1.0401 | 16,054 |
Apr 25, 2024 | 1.1160 | 1.1160 | 1.0926 | 1.1100 | 1.1100 | 1,157 |
Apr 24, 2024 | 1.2095 | 1.2220 | 1.1160 | 1.1160 | 1.1160 | 12,775 |
Apr 23, 2024 | 1.2000 | 1.2211 | 1.2000 | 1.2095 | 1.2095 | 1,866 |
Apr 22, 2024 | 1.1801 | 1.2081 | 1.1801 | 1.2000 | 1.2000 | 2,797 |
Apr 21, 2024 | 1.1801 | 1.1801 | 1.1801 | 1.1801 | 1.1801 | - |
Apr 20, 2024 | 1.1572 | 1.1801 | 1.1453 | 1.1801 | 1.1801 | 1,279 |
Apr 19, 2024 | 1.1330 | 1.1572 | 1.0796 | 1.1572 | 1.1572 | 5,826 |
Apr 18, 2024 | 1.1009 | 1.1330 | 1.0950 | 1.1330 | 1.1330 | 4,185 |
Apr 17, 2024 | 1.2391 | 1.2391 | 1.0804 | 1.1009 | 1.1009 | 23,999 |
Apr 16, 2024 | 1.0985 | 1.2465 | 1.0708 | 1.2391 | 1.2391 | 36,952 |
Apr 15, 2024 | 1.0877 | 1.1511 | 1.0877 | 1.0985 | 1.0985 | 3,965 |
Apr 14, 2024 | 1.0037 | 1.0913 | 1.0037 | 1.0877 | 1.0877 | 11,652 |
Apr 13, 2024 | 1.2001 | 1.2001 | 1.0037 | 1.0037 | 1.0037 | 10,363 |
Apr 12, 2024 | 1.2855 | 1.2968 | 1.2001 | 1.2001 | 1.2001 | 7,615 |
Apr 11, 2024 | 1.2955 | 1.2972 | 1.2808 | 1.2855 | 1.2855 | 1,567 |
Apr 10, 2024 | 1.3124 | 1.3267 | 1.2955 | 1.2955 | 1.2955 | 5,562 |
Apr 09, 2024 | 1.4353 | 1.4353 | 1.2951 | 1.3124 | 1.3124 | 14,857 |
Apr 08, 2024 | 1.3026 | 1.4546 | 1.2875 | 1.4353 | 1.4353 | 19,438 |
Apr 07, 2024 | 1.2741 | 1.3026 | 1.2741 | 1.3026 | 1.3026 | 2,596 |
Apr 06, 2024 | 1.2337 | 1.2741 | 1.2261 | 1.2741 | 1.2741 | 8,706 |
Apr 05, 2024 | 1.3056 | 1.3056 | 1.2337 | 1.2337 | 1.2337 | 14,164 |
Apr 04, 2024 | 1.2663 | 1.3401 | 1.2476 | 1.3056 | 1.3056 | 15,367 |
Apr 03, 2024 | 1.2673 | 1.2753 | 1.2609 | 1.2663 | 1.2663 | 4,311 |
Apr 02, 2024 | 1.3405 | 1.3432 | 1.2673 | 1.2673 | 1.2673 | 20,048 |
Apr 01, 2024 | 1.2804 | 1.3457 | 1.2515 | 1.3405 | 1.3405 | 27,378 |
Mar 31, 2024 | 1.4071 | 1.4353 | 1.2752 | 1.2804 | 1.2804 | 41,184 |
Mar 30, 2024 | 1.2697 | 1.4463 | 1.2697 | 1.4071 | 1.4071 | 43,383 |
Mar 29, 2024 | 1.2238 | 1.3080 | 1.2155 | 1.2697 | 1.2697 | 28,517 |
Mar 28, 2024 | 1.2818 | 1.3044 | 1.2219 | 1.2238 | 1.2238 | 16,146 |
Mar 27, 2024 | 1.3395 | 1.3431 | 1.2813 | 1.2818 | 1.2818 | 5,027 |
Mar 26, 2024 | 1.3488 | 1.4382 | 1.3139 | 1.3395 | 1.3395 | 80,225 |
Mar 25, 2024 | 1.1024 | 1.3661 | 1.1024 | 1.3488 | 1.3488 | 35,977 |
Mar 24, 2024 | 1.0793 | 1.1024 | 1.0724 | 1.1024 | 1.1024 | 2,416 |
Mar 23, 2024 | 0.9934 | 1.0806 | 0.9934 | 1.0793 | 1.0793 | 16,441 |
Mar 22, 2024 | 1.0367 | 1.0589 | 0.9934 | 0.9934 | 0.9934 | 1,896 |
Mar 21, 2024 | 1.0991 | 1.1484 | 1.0367 | 1.0367 | 1.0367 | 17,886 |
Mar 20, 2024 | 0.9507 | 1.0991 | 0.9138 | 1.0991 | 1.0991 | 29,462 |
Mar 19, 2024 | 1.0847 | 1.0847 | 0.9310 | 0.9507 | 0.9507 | 34,883 |
Mar 18, 2024 | 1.1662 | 1.1850 | 1.0445 | 1.0847 | 1.0847 | 26,350 |
Mar 17, 2024 | 1.1243 | 1.1817 | 1.1131 | 1.1662 | 1.1662 | 34,050 |
Mar 16, 2024 | 1.2777 | 1.2960 | 1.1171 | 1.1243 | 1.1243 | 33,633 |
Mar 15, 2024 | 1.3413 | 1.3413 | 1.2001 | 1.2777 | 1.2777 | 35,105 |
Mar 14, 2024 | 1.4164 | 1.4348 | 1.2994 | 1.3413 | 1.3413 | 51,397 |
Mar 13, 2024 | 1.3701 | 1.4221 | 1.3701 | 1.4164 | 1.4164 | 17,554 |
Mar 12, 2024 | 1.3684 | 1.3701 | 1.2950 | 1.3701 | 1.3701 | 29,550 |
Mar 11, 2024 | 1.2791 | 1.4649 | 1.2791 | 1.3684 | 1.3684 | 53,563 |
Mar 10, 2024 | 1.3670 | 1.3670 | 1.2791 | 1.2791 | 1.2791 | 11,174 |
Mar 09, 2024 | 1.3373 | 1.3670 | 1.3343 | 1.3670 | 1.3670 | 13,164 |
Mar 08, 2024 | 1.3468 | 1.3659 | 1.2901 | 1.3373 | 1.3373 | 28,312 |
Mar 07, 2024 | 1.4449 | 1.4449 | 1.3167 | 1.3468 | 1.3468 | 25,462 |
Mar 06, 2024 | 1.3365 | 1.4670 | 1.3365 | 1.4449 | 1.4449 | 13,761 |
Mar 05, 2024 | 1.3803 | 1.4261 | 1.3243 | 1.3365 | 1.3365 | 20,567 |
Mar 04, 2024 | 1.4234 | 1.4664 | 1.3803 | 1.3803 | 1.3803 | 12,731 |
Mar 03, 2024 | 1.3769 | 1.4234 | 1.3769 | 1.4234 | 1.4234 | 7,509 |
Mar 02, 2024 | 1.4206 | 1.4206 | 1.3769 | 1.3769 | 1.3769 | 12,000 |
Mar 01, 2024 | 1.4030 | 1.4206 | 1.3776 | 1.4206 | 1.4206 | 8,796 |
Feb 29, 2024 | 1.4235 | 1.5141 | 1.4030 | 1.4030 | 1.4030 | 20,345 |
Feb 28, 2024 | 1.3065 | 1.4235 | 1.3065 | 1.4235 | 1.4235 | 15,591 |
Feb 27, 2024 | 1.4159 | 1.4177 | 1.2920 | 1.3065 | 1.3065 | 39,443 |
Feb 26, 2024 | 1.4679 | 1.4679 | 1.4050 | 1.4159 | 1.4159 | 21,968 |
Feb 25, 2024 | 1.4186 | 1.4938 | 1.4171 | 1.4679 | 1.4679 | 21,167 |
Feb 24, 2024 | 1.3612 | 1.4253 | 1.3612 | 1.4186 | 1.4186 | 11,222 |
Feb 23, 2024 | 1.3222 | 1.3612 | 1.2432 | 1.3612 | 1.3612 | 32,144 |
Feb 22, 2024 | 1.4856 | 1.5028 | 1.3222 | 1.3222 | 1.3222 | 30,485 |
Feb 21, 2024 | 1.5351 | 1.5351 | 1.4856 | 1.4856 | 1.4856 | 14,742 |
Feb 20, 2024 | 1.5540 | 1.5584 | 1.4667 | 1.5351 | 1.5351 | 34,105 |
Feb 19, 2024 | 1.4503 | 1.5540 | 1.4503 | 1.5540 | 1.5540 | 20,065 |
Feb 18, 2024 | 1.4331 | 1.4571 | 1.4331 | 1.4503 | 1.4503 | 2,573 |
Feb 17, 2024 | 1.4455 | 1.4809 | 1.4137 | 1.4331 | 1.4331 | 3,544 |
Feb 16, 2024 | 1.4886 | 1.5323 | 1.4321 | 1.4455 | 1.4455 | 22,099 |
Feb 15, 2024 | 1.4652 | 1.4984 | 1.4373 | 1.4886 | 1.4886 | 15,534 |
Feb 14, 2024 | 1.2617 | 1.4652 | 1.2617 | 1.4652 | 1.4652 | 44,357 |
Feb 13, 2024 | 1.1964 | 1.2617 | 1.1826 | 1.2617 | 1.2617 | 15,268 |
Feb 12, 2024 | 1.1613 | 1.2332 | 1.1538 | 1.1964 | 1.1964 | 15,421 |
Feb 11, 2024 | 1.1260 | 1.1749 | 1.1260 | 1.1613 | 1.1613 | 8,268 |
Feb 10, 2024 | 1.1359 | 1.1359 | 1.1016 | 1.1260 | 1.1260 | 6,981 |
Feb 09, 2024 | 1.1433 | 1.1552 | 1.0641 | 1.1359 | 1.1359 | 40,292 |
Feb 08, 2024 | 1.1440 | 1.1536 | 1.1433 | 1.1433 | 1.1433 | 2,676 |
Feb 07, 2024 | 1.1689 | 1.1785 | 1.1284 | 1.1440 | 1.1440 | 24,303 |
Feb 06, 2024 | 1.1850 | 1.1881 | 1.1478 | 1.1689 | 1.1689 | 13,957 |
Feb 05, 2024 | 1.1992 | 1.2044 | 1.1746 | 1.1850 | 1.1850 | 12,471 |
Feb 04, 2024 | 1.1550 | 1.2103 | 1.1397 | 1.1992 | 1.1992 | 20,722 |
Feb 03, 2024 | 1.3527 | 1.3556 | 1.0941 | 1.1550 | 1.1550 | 69,739 |
Feb 02, 2024 | 1.4481 | 1.4481 | 1.3527 | 1.3527 | 1.3527 | 14,610 |
Feb 01, 2024 | 1.4460 | 1.4587 | 1.4186 | 1.4481 | 1.4481 | 5,542 |
Jan 31, 2024 | 1.5373 | 1.5373 | 1.4460 | 1.4460 | 1.4460 | 3,384 |
Jan 30, 2024 | 1.5201 | 1.5373 | 1.5020 | 1.5373 | 1.5373 | 6,139 |
Jan 29, 2024 | 1.3455 | 1.5345 | 1.3380 | 1.5201 | 1.5201 | 32,944 |
Jan 28, 2024 | 1.4039 | 1.4039 | 1.3455 | 1.3455 | 1.3455 | 7,457 |
Jan 27, 2024 | 1.4090 | 1.4226 | 1.4039 | 1.4039 | 1.4039 | 2,488 |
Jan 26, 2024 | 1.3663 | 1.4439 | 1.3442 | 1.4090 | 1.4090 | 35,770 |
Jan 25, 2024 | 1.4270 | 1.4481 | 1.3612 | 1.3663 | 1.3663 | 33,323 |
Jan 24, 2024 | 1.4728 | 1.4787 | 1.4020 | 1.4270 | 1.4270 | 17,290 |
Jan 23, 2024 | 1.5546 | 1.5624 | 1.4434 | 1.4728 | 1.4728 | 15,386 |
Jan 22, 2024 | 1.3782 | 1.7040 | 1.3333 | 1.5546 | 1.5546 | 78,004 |
Jan 21, 2024 | 1.4058 | 1.4135 | 1.3782 | 1.3782 | 1.3782 | 3,525 |
Jan 20, 2024 | 1.4274 | 1.4347 | 1.3736 | 1.4058 | 1.4058 | 17,406 |
Jan 19, 2024 | 1.4850 | 1.4936 | 1.3873 | 1.4274 | 1.4274 | 16,082 |
Jan 18, 2024 | 1.5880 | 1.5880 | 1.4850 | 1.4850 | 1.4850 | 8,535 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |