Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.8100 | 0.8100 | 0.7510 | 0.7580 | 0.7580 | 3,786,200 |
Mar 15, 2024 | 0.7610 | 0.8000 | 0.7320 | 0.7860 | 0.7860 | 3,702,000 |
Mar 14, 2024 | 0.7900 | 0.8300 | 0.7610 | 0.7610 | 0.7610 | 3,266,500 |
Mar 13, 2024 | 0.7900 | 0.8240 | 0.7600 | 0.7760 | 0.7760 | 4,008,500 |
Mar 12, 2024 | 0.8600 | 0.8600 | 0.7600 | 0.7730 | 0.7730 | 8,394,000 |
Mar 11, 2024 | 0.9800 | 0.9850 | 0.8500 | 0.8600 | 0.8600 | 8,628,700 |
Mar 08, 2024 | 0.9800 | 1.0300 | 0.9660 | 0.9710 | 0.9710 | 4,177,500 |
Mar 07, 2024 | 1.0100 | 1.0200 | 0.9770 | 0.9800 | 0.9800 | 4,527,700 |
Mar 06, 2024 | 1.0500 | 1.0650 | 0.9700 | 1.0100 | 1.0100 | 13,075,100 |
Mar 05, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 6,734,300 |
Mar 04, 2024 | 1.2200 | 1.2350 | 1.1300 | 1.1400 | 1.1400 | 4,751,300 |
Mar 01, 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 2,680,200 |
Feb 29, 2024 | 1.1900 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 4,160,800 |
Feb 28, 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 4,328,000 |
Feb 27, 2024 | 1.0700 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 5,062,800 |
Feb 26, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 3,814,200 |
Feb 23, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,645,800 |
Feb 22, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 4,379,700 |
Feb 21, 2024 | 1.0600 | 1.0950 | 1.0400 | 1.0500 | 1.0500 | 3,450,600 |
Feb 20, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 2,933,400 |
Feb 16, 2024 | 1.0800 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 4,997,100 |
Feb 15, 2024 | 1.1000 | 1.1400 | 1.0950 | 1.1200 | 1.1200 | 2,251,600 |
Feb 14, 2024 | 1.0900 | 1.1100 | 1.0650 | 1.1000 | 1.1000 | 2,044,300 |
Feb 13, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 2,535,000 |
Feb 12, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 3,070,100 |
Feb 09, 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 3,334,000 |
Feb 08, 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0350 | 1.0350 | 2,822,800 |
Feb 07, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 3,714,800 |
Feb 06, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,477,700 |
Feb 05, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,860,400 |
Feb 02, 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 2,846,900 |
Feb 01, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 2,252,400 |
Jan 31, 2024 | 1.1700 | 1.2150 | 1.1200 | 1.1300 | 1.1300 | 2,737,500 |
Jan 30, 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 3,080,300 |
Jan 29, 2024 | 1.1800 | 1.2600 | 1.1300 | 1.2500 | 1.2500 | 4,815,500 |
Jan 26, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 2,707,600 |
Jan 25, 2024 | 1.1200 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 2,481,000 |
Jan 24, 2024 | 1.2100 | 1.2200 | 1.0500 | 1.1500 | 1.1500 | 4,281,100 |
Jan 23, 2024 | 1.2500 | 1.2800 | 1.2050 | 1.2100 | 1.2100 | 2,517,300 |
Jan 22, 2024 | 1.2400 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 4,607,600 |
Jan 19, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 3,537,000 |
Jan 18, 2024 | 1.3200 | 1.3300 | 1.1750 | 1.2300 | 1.2300 | 5,954,600 |
Jan 17, 2024 | 1.2000 | 1.3100 | 1.1800 | 1.2900 | 1.2900 | 4,958,200 |
Jan 16, 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 8,429,500 |
Jan 12, 2024 | 1.1800 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 2,898,500 |
Jan 11, 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1700 | 1.1700 | 6,463,100 |
Jan 10, 2024 | 1.4400 | 1.4900 | 1.1900 | 1.2100 | 1.2100 | 10,967,000 |
Jan 09, 2024 | 1.9800 | 2.0500 | 1.4200 | 1.4300 | 1.4300 | 47,980,400 |
Jan 08, 2024 | 1.4000 | 1.5800 | 1.3350 | 1.5600 | 1.5600 | 2,485,400 |
Jan 05, 2024 | 1.4100 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 2,208,800 |
Jan 04, 2024 | 1.3500 | 1.4280 | 1.3200 | 1.4000 | 1.4000 | 1,796,400 |
Jan 03, 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 2,770,500 |
Jan 02, 2024 | 1.3700 | 1.4800 | 1.3550 | 1.4000 | 1.4000 | 2,526,200 |
Dec 29, 2023 | 1.4400 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 2,785,900 |
Dec 28, 2023 | 1.4800 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 4,085,100 |
Dec 27, 2023 | 1.3800 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 4,903,200 |
Dec 26, 2023 | 1.3300 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 3,433,900 |
Dec 22, 2023 | 1.1500 | 1.2900 | 1.1280 | 1.2700 | 1.2700 | 4,165,200 |
Dec 21, 2023 | 1.1000 | 1.2250 | 1.1000 | 1.1100 | 1.1100 | 4,551,600 |
Dec 20, 2023 | 1.1300 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 2,651,600 |
Dec 19, 2023 | 1.1500 | 1.2000 | 1.1050 | 1.1400 | 1.1400 | 3,511,000 |
Dec 18, 2023 | 1.0200 | 1.2300 | 1.0100 | 1.1300 | 1.1300 | 7,577,000 |
Dec 15, 2023 | 1.0400 | 1.0900 | 0.9720 | 0.9930 | 0.9930 | 17,932,600 |
Dec 14, 2023 | 1.0400 | 1.0890 | 1.0000 | 1.0800 | 1.0800 | 4,823,000 |
Dec 13, 2023 | 0.9900 | 1.0500 | 0.9150 | 1.0500 | 1.0500 | 5,251,400 |
Dec 12, 2023 | 1.0300 | 1.0500 | 0.9390 | 0.9630 | 0.9630 | 6,304,000 |
Dec 11, 2023 | 1.0800 | 1.1000 | 0.9750 | 0.9970 | 0.9970 | 4,019,300 |
Dec 08, 2023 | 1.1300 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 1,864,400 |
Dec 07, 2023 | 1.1100 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 1,696,600 |
Dec 06, 2023 | 1.0900 | 1.1450 | 1.0410 | 1.0800 | 1.0800 | 2,198,600 |
Dec 05, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,914,400 |
Dec 04, 2023 | 1.0900 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 2,658,400 |
Dec 01, 2023 | 1.0200 | 1.0900 | 0.9800 | 1.0700 | 1.0700 | 2,735,300 |
Nov 30, 2023 | 1.1500 | 1.1600 | 1.0100 | 1.0400 | 1.0400 | 4,351,600 |
Nov 29, 2023 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,337,700 |
Nov 28, 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 1,283,700 |
Nov 27, 2023 | 1.1200 | 1.1650 | 1.0600 | 1.1600 | 1.1600 | 1,656,300 |
Nov 24, 2023 | 1.0800 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 1,179,600 |
Nov 22, 2023 | 1.0700 | 1.1250 | 1.0000 | 1.1200 | 1.1200 | 3,180,000 |
Nov 21, 2023 | 1.0700 | 1.1800 | 1.0300 | 1.0450 | 1.0450 | 5,517,600 |
Nov 20, 2023 | 1.4000 | 1.4200 | 0.9660 | 0.9700 | 0.9700 | 13,432,600 |
Nov 17, 2023 | 1.1700 | 1.4400 | 1.1650 | 1.4200 | 1.4200 | 2,604,300 |
Nov 16, 2023 | 1.2200 | 1.2200 | 1.1100 | 1.1600 | 1.1600 | 1,811,200 |
Nov 15, 2023 | 1.2200 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 2,417,000 |
Nov 14, 2023 | 1.0700 | 1.2400 | 1.0650 | 1.2400 | 1.2400 | 2,547,800 |
Nov 13, 2023 | 1.0300 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 1,257,100 |
Nov 10, 2023 | 1.0100 | 1.0200 | 0.9620 | 1.0150 | 1.0150 | 3,266,800 |
Nov 09, 2023 | 1.0600 | 1.0600 | 0.9210 | 1.0100 | 1.0100 | 4,045,700 |
Nov 08, 2023 | 1.2300 | 1.2300 | 1.0200 | 1.0400 | 1.0400 | 2,677,000 |
Nov 07, 2023 | 1.1600 | 1.2300 | 1.0700 | 1.2200 | 1.2200 | 4,262,600 |
Nov 06, 2023 | 1.3200 | 1.3300 | 1.1300 | 1.1400 | 1.1400 | 4,457,400 |
Nov 03, 2023 | 0.9800 | 1.5500 | 0.9700 | 1.3000 | 1.3000 | 31,007,600 |
Nov 02, 2023 | 1.6300 | 1.6300 | 0.9100 | 0.9320 | 0.9320 | 16,759,800 |
Nov 01, 2023 | 1.5100 | 1.5700 | 1.3300 | 1.4400 | 1.4400 | 3,273,300 |
Oct 31, 2023 | 1.4900 | 1.6300 | 1.4150 | 1.5300 | 1.5300 | 4,366,800 |
Oct 30, 2023 | 1.3600 | 1.4900 | 1.2700 | 1.4500 | 1.4500 | 1,793,900 |
Oct 27, 2023 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 2,054,600 |
Oct 26, 2023 | 1.3900 | 1.5200 | 1.3600 | 1.4900 | 1.4900 | 1,624,900 |
Oct 25, 2023 | 1.5500 | 1.5500 | 1.3700 | 1.3750 | 1.3750 | 1,061,900 |
Oct 24, 2023 | 1.4900 | 1.6000 | 1.4900 | 1.5350 | 1.5350 | 2,767,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |