Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6940 | 0.7420 | 0.6710 | 0.7240 | 0.7240 | 602,900 |
Mar 27, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6910 | 0.6910 | 1,140,300 |
Mar 26, 2024 | 0.6400 | 0.6480 | 0.6200 | 0.6350 | 0.6350 | 194,800 |
Mar 25, 2024 | 0.5960 | 0.6600 | 0.5950 | 0.6480 | 0.6480 | 551,200 |
Mar 22, 2024 | 0.6000 | 0.6000 | 0.5620 | 0.5870 | 0.5870 | 271,100 |
Mar 21, 2024 | 0.6100 | 0.6200 | 0.5850 | 0.5920 | 0.5920 | 192,100 |
Mar 20, 2024 | 0.5400 | 0.6200 | 0.5250 | 0.6150 | 0.6150 | 918,900 |
Mar 19, 2024 | 0.5900 | 0.5950 | 0.5220 | 0.5220 | 0.5220 | 1,729,300 |
Mar 18, 2024 | 0.6200 | 0.6400 | 0.5750 | 0.5750 | 0.5750 | 966,400 |
Mar 15, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.6230 | 0.6230 | 1,211,200 |
Mar 14, 2024 | 0.6350 | 0.6510 | 0.6000 | 0.6110 | 0.6110 | 701,400 |
Mar 13, 2024 | 0.7090 | 0.7090 | 0.6200 | 0.6300 | 0.6300 | 1,480,700 |
Mar 12, 2024 | 0.7890 | 0.8000 | 0.6030 | 0.6190 | 0.6190 | 1,466,000 |
Mar 11, 2024 | 0.7390 | 0.8100 | 0.7300 | 0.7600 | 0.7600 | 2,334,300 |
Mar 08, 2024 | 0.9800 | 0.9900 | 0.8710 | 0.9090 | 0.9090 | 553,300 |
Mar 07, 2024 | 0.9400 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 682,100 |
Mar 06, 2024 | 0.9300 | 0.9860 | 0.9100 | 0.9400 | 0.9400 | 590,000 |
Mar 05, 2024 | 0.8600 | 0.9490 | 0.8600 | 0.9280 | 0.9280 | 559,300 |
Mar 04, 2024 | 0.9000 | 0.9100 | 0.8530 | 0.8730 | 0.8730 | 279,000 |
Mar 01, 2024 | 0.9660 | 0.9700 | 0.8840 | 0.9020 | 0.9020 | 402,100 |
Feb 29, 2024 | 0.8800 | 0.9690 | 0.8550 | 0.9650 | 0.9650 | 672,000 |
Feb 28, 2024 | 0.8600 | 0.8840 | 0.8530 | 0.8800 | 0.8800 | 143,300 |
Feb 27, 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8850 | 0.8850 | 338,200 |
Feb 26, 2024 | 0.7900 | 0.8490 | 0.7800 | 0.8420 | 0.8420 | 365,800 |
Feb 23, 2024 | 0.8000 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 516,100 |
Feb 22, 2024 | 0.8000 | 0.8270 | 0.7900 | 0.8000 | 0.8000 | 533,400 |
Feb 21, 2024 | 0.8370 | 0.8370 | 0.8000 | 0.8110 | 0.8110 | 235,600 |
Feb 20, 2024 | 0.8500 | 0.8590 | 0.8140 | 0.8200 | 0.8200 | 219,900 |
Feb 16, 2024 | 0.8500 | 0.8790 | 0.8300 | 0.8450 | 0.8450 | 213,100 |
Feb 15, 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8650 | 0.8650 | 605,200 |
Feb 14, 2024 | 0.8190 | 0.8330 | 0.7870 | 0.8330 | 0.8330 | 360,000 |
Feb 13, 2024 | 0.8200 | 0.8560 | 0.7860 | 0.8090 | 0.8090 | 604,500 |
Feb 12, 2024 | 0.7940 | 0.8870 | 0.7940 | 0.8400 | 0.8400 | 737,400 |
Feb 09, 2024 | 0.7620 | 0.8580 | 0.7500 | 0.8150 | 0.8150 | 950,300 |
Feb 08, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.7950 | 0.7950 | 455,300 |
Feb 07, 2024 | 0.8340 | 0.8340 | 0.7700 | 0.7800 | 0.7800 | 746,700 |
Feb 06, 2024 | 0.8200 | 0.8580 | 0.8100 | 0.8300 | 0.8300 | 934,000 |
Feb 05, 2024 | 0.9400 | 0.9400 | 0.7800 | 0.8310 | 0.8310 | 2,488,400 |
Feb 02, 2024 | 0.8670 | 1.3000 | 0.8320 | 0.9080 | 0.9080 | 8,176,700 |
Feb 01, 2024 | 0.8720 | 0.8820 | 0.8400 | 0.8420 | 0.8420 | 242,900 |
Jan 31, 2024 | 0.9100 | 0.9290 | 0.8450 | 0.8570 | 0.8570 | 1,221,200 |
Jan 30, 2024 | 0.9120 | 0.9400 | 0.9050 | 0.9100 | 0.9100 | 346,800 |
Jan 29, 2024 | 0.9320 | 0.9400 | 0.9000 | 0.9280 | 0.9280 | 422,300 |
Jan 26, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9120 | 0.9120 | 595,200 |
Jan 25, 2024 | 0.9230 | 0.9610 | 0.9200 | 0.9440 | 0.9440 | 197,100 |
Jan 24, 2024 | 0.9300 | 0.9750 | 0.9100 | 0.9150 | 0.9150 | 393,900 |
Jan 23, 2024 | 0.9600 | 1.0500 | 0.9300 | 0.9560 | 0.9560 | 966,300 |
Jan 22, 2024 | 0.8890 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 1,694,500 |
Jan 19, 2024 | 0.9100 | 0.9100 | 0.8280 | 0.8580 | 0.8580 | 1,131,900 |
Jan 18, 2024 | 1.0000 | 1.0100 | 0.8240 | 0.8740 | 0.8740 | 2,451,900 |
Jan 17, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 1,009,300 |
Jan 16, 2024 | 1.1100 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 2,233,600 |
Jan 12, 2024 | 1.1000 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 4,345,000 |
Jan 11, 2024 | 1.1400 | 1.3050 | 1.0000 | 1.0500 | 1.0500 | 7,932,900 |
Jan 10, 2024 | 2.2000 | 2.2500 | 1.0300 | 1.1000 | 1.1000 | 9,499,800 |
Jan 09, 2024 | 1.9900 | 2.2600 | 1.9500 | 2.2400 | 2.2400 | 1,158,600 |
Jan 08, 2024 | 1.7900 | 2.0100 | 1.7200 | 2.0000 | 2.0000 | 747,800 |
Jan 05, 2024 | 1.6900 | 1.8700 | 1.6700 | 1.7700 | 1.7700 | 629,500 |
Jan 04, 2024 | 1.5400 | 1.7600 | 1.5000 | 1.7200 | 1.7200 | 789,300 |
Jan 03, 2024 | 1.5900 | 1.6800 | 1.4500 | 1.5200 | 1.5200 | 890,800 |
Jan 02, 2024 | 1.5100 | 1.7500 | 1.5100 | 1.6000 | 1.6000 | 1,068,900 |
Dec 29, 2023 | 1.4300 | 1.5700 | 1.4100 | 1.4900 | 1.4900 | 777,900 |
Dec 28, 2023 | 1.1900 | 1.4700 | 1.1900 | 1.4100 | 1.4100 | 1,055,600 |
Dec 27, 2023 | 1.2100 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 530,500 |
Dec 26, 2023 | 1.1500 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 512,100 |
Dec 22, 2023 | 1.1800 | 1.2150 | 1.1300 | 1.1500 | 1.1500 | 889,300 |
Dec 21, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 247,100 |
Dec 20, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 258,000 |
Dec 19, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 362,700 |
Dec 18, 2023 | 1.2900 | 1.3200 | 1.2400 | 1.2700 | 1.2700 | 398,600 |
Dec 15, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 403,900 |
Dec 14, 2023 | 1.3400 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 289,600 |
Dec 13, 2023 | 1.3300 | 1.3400 | 1.2850 | 1.3100 | 1.3100 | 412,600 |
Dec 12, 2023 | 1.2200 | 1.3500 | 1.2200 | 1.2900 | 1.2900 | 385,900 |
Dec 11, 2023 | 1.2200 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 691,600 |
Dec 08, 2023 | 1.2700 | 1.3600 | 1.1500 | 1.2300 | 1.2300 | 1,065,100 |
Dec 07, 2023 | 1.3050 | 1.4800 | 1.2600 | 1.2700 | 1.2700 | 7,524,400 |
Dec 06, 2023 | 1.1500 | 1.1700 | 1.0200 | 1.0500 | 1.0500 | 1,021,100 |
Dec 05, 2023 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 240,700 |
Dec 04, 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 107,500 |
Dec 01, 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 117,500 |
Nov 30, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 61,800 |
Nov 29, 2023 | 1.1100 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 123,600 |
Nov 28, 2023 | 1.1400 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 222,800 |
Nov 27, 2023 | 1.1900 | 1.2600 | 1.1610 | 1.1700 | 1.1700 | 162,700 |
Nov 24, 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 49,600 |
Nov 22, 2023 | 1.2500 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 73,300 |
Nov 21, 2023 | 1.2500 | 1.3000 | 1.2450 | 1.2600 | 1.2600 | 46,600 |
Nov 20, 2023 | 1.2900 | 1.3300 | 1.2370 | 1.2500 | 1.2500 | 114,000 |
Nov 17, 2023 | 1.3200 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 175,500 |
Nov 16, 2023 | 1.3000 | 1.3300 | 1.2680 | 1.2900 | 1.2900 | 75,300 |
Nov 15, 2023 | 1.2500 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 247,200 |
Nov 14, 2023 | 1.2200 | 1.3500 | 1.2100 | 1.3100 | 1.3100 | 578,000 |
Nov 13, 2023 | 1.0900 | 1.2100 | 1.0800 | 1.1700 | 1.1700 | 180,400 |
Nov 10, 2023 | 1.1100 | 1.1300 | 1.0750 | 1.1200 | 1.1200 | 116,200 |
Nov 09, 2023 | 1.1400 | 1.1600 | 1.0500 | 1.1200 | 1.1200 | 238,700 |
Nov 08, 2023 | 1.1700 | 1.1800 | 1.1240 | 1.1400 | 1.1400 | 57,100 |
Nov 07, 2023 | 1.0800 | 1.1800 | 1.0700 | 1.1400 | 1.1400 | 166,300 |
Nov 06, 2023 | 1.0700 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 93,700 |
Nov 03, 2023 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 275,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |