Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 352,769 |
May 03, 2024 | 1.2000 | 1.2230 | 1.1530 | 1.2000 | 1.2000 | 1,262,155 |
May 02, 2024 | 1.1250 | 1.3500 | 1.1360 | 1.2000 | 1.2000 | 5,765,106 |
May 01, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 1,912,764 |
Apr 30, 2024 | 1.1500 | 1.2000 | 1.1510 | 1.1500 | 1.1500 | 80,083 |
Apr 29, 2024 | 1.1500 | 1.1790 | 1.1330 | 1.1500 | 1.1500 | 2,087,862 |
Apr 26, 2024 | 1.1250 | 1.1750 | 1.1380 | 1.1500 | 1.1500 | 3,014,759 |
Apr 25, 2024 | 1.1500 | 1.1670 | 1.1000 | 1.1250 | 1.1250 | 1,444,665 |
Apr 24, 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 9,381,239 |
Apr 23, 2024 | 1.2250 | 1.2350 | 1.1600 | 1.2000 | 1.2000 | 3,197,285 |
Apr 22, 2024 | 1.0750 | 1.3250 | 1.0190 | 1.2000 | 1.2000 | 10,109,070 |
Apr 19, 2024 | 1.1000 | 1.1700 | 1.0500 | 1.0750 | 1.0750 | 1,184,421 |
Apr 18, 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 4,840,625 |
Apr 17, 2024 | 1.0500 | 1.1000 | 0.9770 | 1.0500 | 1.0500 | 963,869 |
Apr 16, 2024 | 1.0500 | 1.0740 | 1.0370 | 1.0500 | 1.0500 | 388,346 |
Apr 15, 2024 | 1.0500 | 1.0360 | 1.0360 | 1.0500 | 1.0500 | 130,000 |
Apr 12, 2024 | 1.0500 | 1.0300 | 1.0300 | 1.0500 | 1.0500 | 16,622 |
Apr 11, 2024 | 1.0500 | 1.0980 | 1.0360 | 1.0500 | 1.0500 | 1,143,317 |
Apr 10, 2024 | 1.0500 | 1.0880 | 1.0200 | 1.0500 | 1.0500 | 2,292,834 |
Apr 09, 2024 | 1.0500 | 1.0840 | 1.0220 | 1.0500 | 1.0500 | 2,075,407 |
Apr 08, 2024 | 1.0250 | 1.1250 | 1.0110 | 1.0500 | 1.0500 | 4,083,314 |
Apr 05, 2024 | 1.0250 | 1.0320 | 1.0040 | 1.0250 | 1.0250 | 388,502 |
Apr 04, 2024 | 1.0250 | 1.0390 | 0.9650 | 1.0250 | 1.0250 | 2,859,283 |
Apr 03, 2024 | 1.0500 | 1.0260 | 1.0040 | 1.0250 | 1.0250 | 2,023,664 |
Apr 02, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,730,173 |
Mar 28, 2024 | 1.0500 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 14,822 |
Mar 27, 2024 | 0.9750 | 1.1000 | 0.9990 | 1.0500 | 1.0500 | 2,627,418 |
Mar 26, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 1,682,815 |
Mar 25, 2024 | 0.9500 | 0.9580 | 0.9250 | 0.9500 | 0.9500 | 614,457 |
Mar 22, 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 788,560 |
Mar 21, 2024 | 0.9750 | 0.9780 | 0.9130 | 0.9500 | 0.9500 | 2,993,310 |
Mar 20, 2024 | 0.9750 | 0.9000 | 0.9000 | 0.9750 | 0.9750 | 74 |
Mar 19, 2024 | 1.0000 | 1.0500 | 0.9160 | 1.0000 | 1.0000 | 3,207,080 |
Mar 18, 2024 | 0.9750 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 2,008,462 |
Mar 15, 2024 | 1.0000 | 0.9620 | 0.9620 | 0.9750 | 0.9750 | 600,000 |
Mar 14, 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 429,122 |
Mar 13, 2024 | 1.0500 | 1.1000 | 1.0010 | 1.0250 | 1.0250 | 1,259,942 |
Mar 12, 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 2,209,194 |
Mar 11, 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 450,031 |
Mar 08, 2024 | 1.0250 | 1.0400 | 1.0010 | 1.0250 | 1.0250 | 1,473,444 |
Mar 07, 2024 | 1.0750 | 1.1200 | 1.0000 | 1.0250 | 1.0250 | 2,812,467 |
Mar 06, 2024 | 1.1000 | 1.0750 | 1.0100 | 1.0750 | 1.0750 | 1,006,611 |
Mar 05, 2024 | 1.1000 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 1,253,614 |
Mar 04, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 1,219,292 |
Mar 01, 2024 | 1.1500 | 1.1170 | 1.0500 | 1.0500 | 1.0500 | 545,840 |
Feb 29, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 28, 2024 | 1.1500 | 1.1800 | 1.1120 | 1.1500 | 1.1500 | 1,140,795 |
Feb 27, 2024 | 1.1500 | 1.2000 | 1.1120 | 1.1500 | 1.1500 | 725,916 |
Feb 26, 2024 | 1.1500 | 1.1140 | 1.1120 | 1.1500 | 1.1500 | 185,966 |
Feb 23, 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 774,919 |
Feb 22, 2024 | 1.2250 | 1.2500 | 1.1310 | 1.2000 | 1.2000 | 637,400 |
Feb 21, 2024 | 1.1000 | 1.2350 | 1.1450 | 1.2250 | 1.2250 | 5,227,102 |
Feb 20, 2024 | 1.1000 | 1.1250 | 1.1160 | 1.1000 | 1.1000 | 1,313,698 |
Feb 19, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 378,920 |
Feb 16, 2024 | 1.1000 | 1.0990 | 1.0160 | 1.1000 | 1.1000 | 2,047,048 |
Feb 15, 2024 | 1.1250 | 1.1290 | 1.1000 | 1.1000 | 1.1000 | 1,332,035 |
Feb 14, 2024 | 1.1250 | 1.1500 | 1.1150 | 1.1250 | 1.1250 | 915,959 |
Feb 13, 2024 | 1.0500 | 1.1500 | 1.0370 | 1.1250 | 1.1250 | 5,346,733 |
Feb 12, 2024 | 1.0250 | 1.0700 | 1.0140 | 1.0500 | 1.0500 | 604,878 |
Feb 09, 2024 | 1.0500 | 1.0500 | 1.0140 | 1.0250 | 1.0250 | 3,937,500 |
Feb 08, 2024 | 1.0500 | 1.0740 | 1.0000 | 1.0500 | 1.0500 | 414,169 |
Feb 07, 2024 | 1.0250 | 1.0490 | 1.0130 | 1.0500 | 1.0500 | 2,523,513 |
Feb 06, 2024 | 1.1500 | 1.1100 | 1.0250 | 1.0250 | 1.0250 | 5,583,701 |
Feb 05, 2024 | 1.1750 | 1.1890 | 1.1000 | 1.1500 | 1.1500 | 1,111,920 |
Feb 02, 2024 | 1.2250 | 1.2240 | 1.1500 | 1.1750 | 1.1750 | 4,655,299 |
Feb 01, 2024 | 1.1500 | 1.2250 | 1.1200 | 1.2250 | 1.2250 | 2,356,146 |
Jan 31, 2024 | 1.1250 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 1,544,355 |
Jan 30, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 1,997,655 |
Jan 29, 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 1,370,081 |
Jan 26, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 1,746,606 |
Jan 25, 2024 | 1.0500 | 1.0590 | 1.0000 | 1.0500 | 1.0500 | 2,381,119 |
Jan 24, 2024 | 1.0500 | 1.1000 | 1.0590 | 1.0500 | 1.0500 | 23,791 |
Jan 23, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 50,090 |
Jan 22, 2024 | 1.0750 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 4,100,100 |
Jan 19, 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 2,561,131 |
Jan 18, 2024 | 1.0750 | 1.1050 | 1.0000 | 1.0750 | 1.0750 | 262,056 |
Jan 17, 2024 | 1.0750 | 1.1200 | 1.0150 | 1.0750 | 1.0750 | 1,193,146 |
Jan 16, 2024 | 1.0750 | 1.1250 | 1.0000 | 1.0750 | 1.0750 | 245,834 |
Jan 15, 2024 | 1.0630 | 1.1400 | 1.0500 | 1.0750 | 1.0750 | 299,200 |
Jan 12, 2024 | 1.0750 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 993,402 |
Jan 11, 2024 | 1.0750 | 1.1250 | 1.0580 | 1.0750 | 1.0750 | 290,000 |
Jan 10, 2024 | 1.0500 | 1.1000 | 1.0580 | 1.0500 | 1.0500 | 561,910 |
Jan 09, 2024 | 1.1250 | 1.0980 | 1.0440 | 1.0500 | 1.0500 | 2,013,755 |
Jan 08, 2024 | 1.1500 | 1.2000 | 1.0650 | 1.1250 | 1.1250 | 3,461,242 |
Jan 05, 2024 | 1.2750 | 1.2800 | 1.0960 | 1.1500 | 1.1500 | 3,678,578 |
Jan 04, 2024 | 1.1750 | 1.2500 | 1.2000 | 1.2750 | 1.2750 | 1,104,370 |
Jan 03, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 1,169,197 |
Jan 02, 2024 | 1.0500 | 1.2000 | 1.0250 | 1.1500 | 1.1500 | 4,521,253 |
Dec 29, 2023 | 1.1000 | 1.0800 | 0.9950 | 1.0500 | 1.0500 | 2,716,946 |
Dec 28, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 225,734 |
Dec 27, 2023 | 1.1000 | 1.1250 | 1.0750 | 1.1000 | 1.1000 | 733,417 |
Dec 22, 2023 | 1.1000 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 434,475 |
Dec 21, 2023 | 1.1250 | 1.1130 | 1.0500 | 1.1000 | 1.1000 | 829,888 |
Dec 20, 2023 | 1.1250 | 1.1470 | 1.1120 | 1.1250 | 1.1250 | 1,195,971 |
Dec 19, 2023 | 1.0750 | 1.1440 | 1.0500 | 1.1250 | 1.1250 | 1,882,758 |
Dec 18, 2023 | 1.0750 | 1.1000 | 1.0800 | 1.0750 | 1.0750 | 176,000 |
Dec 15, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 231,375 |
Dec 14, 2023 | 1.0750 | 1.0830 | 1.0500 | 1.1000 | 1.1000 | 601,894 |
Dec 13, 2023 | 1.1000 | 1.1130 | 1.0420 | 1.0750 | 1.0750 | 995,516 |
Dec 12, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |