Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.2120 | 1.3000 | 1.2120 | 1.3000 | 1.3000 | 4,900 |
Mar 27, 2024 | 1.2770 | 1.2860 | 1.2100 | 1.2100 | 1.2100 | 8,500 |
Mar 26, 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 2,800 |
Mar 25, 2024 | 1.2850 | 1.3200 | 1.2850 | 1.3050 | 1.3050 | 3,100 |
Mar 22, 2024 | 1.2600 | 1.2950 | 1.2450 | 1.2500 | 1.2500 | 2,900 |
Mar 21, 2024 | 1.2700 | 1.2800 | 1.2510 | 1.2700 | 1.2700 | 4,900 |
Mar 20, 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 5,700 |
Mar 19, 2024 | 1.2800 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 9,400 |
Mar 18, 2024 | 1.2900 | 1.3250 | 1.2900 | 1.2900 | 1.2900 | 5,500 |
Mar 15, 2024 | 1.3000 | 1.3370 | 1.3000 | 1.3000 | 1.3000 | 2,300 |
Mar 14, 2024 | 1.3950 | 1.3950 | 1.2800 | 1.3050 | 1.3050 | 16,100 |
Mar 13, 2024 | 1.3000 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 8,400 |
Mar 12, 2024 | 1.3870 | 1.3870 | 1.3200 | 1.3300 | 1.3300 | 3,700 |
Mar 11, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 24,500 |
Mar 08, 2024 | 1.3700 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 13,500 |
Mar 07, 2024 | 1.4500 | 1.4500 | 1.2900 | 1.3700 | 1.3700 | 24,600 |
Mar 06, 2024 | 1.3100 | 1.4600 | 1.2400 | 1.4300 | 1.4300 | 18,600 |
Mar 05, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 8,800 |
Mar 04, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 11,400 |
Mar 01, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 12,600 |
Feb 29, 2024 | 1.3650 | 1.5200 | 1.2900 | 1.3300 | 1.3300 | 33,000 |
Feb 28, 2024 | 1.4800 | 1.4800 | 1.3000 | 1.3100 | 1.3100 | 26,600 |
Feb 27, 2024 | 1.1800 | 1.4200 | 1.1700 | 1.3800 | 1.3800 | 31,400 |
Feb 26, 2024 | 1.2300 | 1.2950 | 1.2000 | 1.2100 | 1.2100 | 9,800 |
Feb 23, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 14,200 |
Feb 22, 2024 | 1.3300 | 1.4400 | 1.1700 | 1.2600 | 1.2600 | 34,900 |
Feb 21, 2024 | 1.4300 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 31,400 |
Feb 20, 2024 | 1.5400 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 27,100 |
Feb 16, 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5300 | 1.5300 | 32,100 |
Feb 15, 2024 | 1.4200 | 1.6560 | 1.3710 | 1.6100 | 1.6100 | 98,600 |
Feb 14, 2024 | 1.1740 | 1.6800 | 1.1200 | 1.4200 | 1.4200 | 270,700 |
Feb 13, 2024 | 1.1800 | 1.2150 | 1.0500 | 1.1000 | 1.1000 | 28,400 |
Feb 12, 2024 | 1.1900 | 1.2800 | 1.1650 | 1.1650 | 1.1650 | 10,300 |
Feb 09, 2024 | 1.2400 | 1.2500 | 1.1270 | 1.1500 | 1.1500 | 7,500 |
Feb 08, 2024 | 1.0500 | 1.3500 | 0.9700 | 1.2600 | 1.2600 | 62,000 |
Feb 07, 2024 | 1.0300 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 11,300 |
Feb 06, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 13,900 |
Feb 05, 2024 | 1.1400 | 1.1400 | 0.9800 | 1.0600 | 1.0600 | 9,000 |
Feb 02, 2024 | 1.1400 | 1.2350 | 1.1400 | 1.1500 | 1.1500 | 3,400 |
Feb 01, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 4,200 |
Jan 31, 2024 | 1.2000 | 1.2150 | 1.1100 | 1.1100 | 1.1100 | 13,500 |
Jan 30, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,400 |
Jan 29, 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2450 | 1.2450 | 9,000 |
Jan 26, 2024 | 1.3200 | 1.3550 | 1.3200 | 1.3400 | 1.3400 | 2,100 |
Jan 25, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
Jan 24, 2024 | 1.4900 | 1.5100 | 1.3600 | 1.3900 | 1.3900 | 9,400 |
Jan 23, 2024 | 1.4500 | 1.4700 | 1.3700 | 1.3850 | 1.3850 | 5,800 |
Jan 22, 2024 | 1.3100 | 1.3820 | 1.3100 | 1.3820 | 1.3820 | 2,400 |
Jan 19, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 1,800 |
Jan 18, 2024 | 1.2000 | 1.3900 | 1.2000 | 1.3100 | 1.3100 | 16,200 |
Jan 17, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 4,200 |
Jan 16, 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 7,800 |
Jan 12, 2024 | 1.3000 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 14,600 |
Jan 11, 2024 | 1.4300 | 1.4400 | 1.3090 | 1.3800 | 1.3800 | 22,100 |
Jan 10, 2024 | 1.6000 | 1.6400 | 1.4200 | 1.4900 | 1.4900 | 39,800 |
Jan 09, 2024 | 1.6700 | 1.6700 | 1.5600 | 1.5990 | 1.5990 | 10,400 |
Jan 08, 2024 | 1.6800 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 9,900 |
Jan 05, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 8,000 |
Jan 04, 2024 | 1.5300 | 1.6600 | 1.5300 | 1.6200 | 1.6200 | 11,500 |
Jan 03, 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 21,300 |
Jan 02, 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 12,300 |
Dec 29, 2023 | 1.8000 | 1.8100 | 1.4000 | 1.6000 | 1.6000 | 42,700 |
Dec 28, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 3,700 |
Dec 27, 2023 | 2.0000 | 2.0050 | 1.7500 | 1.8300 | 1.8300 | 30,600 |
Dec 26, 2023 | 2.0000 | 2.0360 | 1.8400 | 2.0000 | 2.0000 | 10,600 |
Dec 22, 2023 | 2.1700 | 2.2000 | 1.9100 | 2.0100 | 2.0100 | 25,300 |
Dec 21, 2023 | 2.1000 | 2.2700 | 2.0200 | 2.0300 | 2.0300 | 17,800 |
Dec 20, 2023 | 1.9800 | 2.1100 | 1.8000 | 2.0500 | 2.0500 | 65,500 |
Dec 19, 2023 | 1.7100 | 2.1000 | 1.7100 | 1.9600 | 1.9600 | 90,400 |
Dec 18, 2023 | 1.7900 | 1.7900 | 1.6590 | 1.7300 | 1.7300 | 8,700 |
Dec 15, 2023 | 1.8000 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 29,700 |
Dec 14, 2023 | 1.7000 | 1.9500 | 1.6900 | 1.7200 | 1.7200 | 70,700 |
Dec 13, 2023 | 1.5500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 5,500 |
Dec 12, 2023 | 1.6300 | 1.6300 | 1.4000 | 1.5200 | 1.5200 | 15,600 |
Dec 11, 2023 | 1.5000 | 1.6400 | 1.4320 | 1.6400 | 1.6400 | 42,900 |
Dec 08, 2023 | 1.6200 | 1.6400 | 1.4200 | 1.5900 | 1.5900 | 53,300 |
Dec 07, 2023 | 2.2500 | 2.4000 | 1.4400 | 1.4400 | 1.4400 | 293,700 |
Dec 06, 2023 | 1.6800 | 2.3400 | 1.5710 | 2.0310 | 2.0310 | 546,600 |
Dec 05, 2023 | 1.1900 | 1.4800 | 1.1900 | 1.3400 | 1.3400 | 47,900 |
Dec 04, 2023 | 1.2400 | 1.2650 | 1.2400 | 1.2580 | 1.2580 | 2,900 |
Dec 01, 2023 | 1.3000 | 1.3000 | 1.2420 | 1.2800 | 1.2800 | 13,000 |
Nov 30, 2023 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 7,400 |
Nov 29, 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 10,000 |
Nov 28, 2023 | 1.3200 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 25,000 |
Nov 27, 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 19,500 |
Nov 24, 2023 | 1.1200 | 1.2800 | 1.0900 | 1.2800 | 1.2800 | 22,400 |
Nov 22, 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 16,000 |
Nov 21, 2023 | 1.0600 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 13,100 |
Nov 20, 2023 | 1.0900 | 1.2100 | 1.0900 | 1.1900 | 1.1900 | 16,000 |
Nov 17, 2023 | 1.0460 | 1.0600 | 1.0230 | 1.0600 | 1.0600 | 22,100 |
Nov 16, 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 12,900 |
Nov 15, 2023 | 1.1700 | 1.2000 | 1.0300 | 1.0800 | 1.0800 | 43,100 |
Nov 14, 2023 | 1.0700 | 1.1900 | 1.0400 | 1.1500 | 1.1500 | 18,800 |
Nov 13, 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
Nov 10, 2023 | 0.9730 | 1.0400 | 0.9650 | 0.9930 | 0.9930 | 4,000 |
Nov 09, 2023 | 1.1300 | 1.1500 | 0.9440 | 0.9650 | 0.9650 | 38,300 |
Nov 08, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 33,000 |
Nov 07, 2023 | 0.9950 | 1.3470 | 0.9950 | 1.2900 | 1.2900 | 63,800 |
Nov 06, 2023 | 1.0400 | 1.0900 | 0.9990 | 0.9990 | 0.9990 | 16,800 |
Nov 03, 2023 | 0.9500 | 1.0980 | 0.9500 | 1.0200 | 1.0200 | 14,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |