Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2180 | 1.2180 | 25,077 |
Apr 25, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 26,014 |
Apr 24, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 39,300 |
Apr 23, 2024 | 1.3900 | 1.4282 | 1.3800 | 1.4200 | 1.4200 | 8,206 |
Apr 22, 2024 | 1.2900 | 1.3780 | 1.2900 | 1.3700 | 1.3700 | 6,069 |
Apr 19, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,189 |
Apr 18, 2024 | 1.3200 | 1.3495 | 1.2900 | 1.3300 | 1.3300 | 27,198 |
Apr 17, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 5,221 |
Apr 16, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3505 | 1.3505 | 18,766 |
Apr 15, 2024 | 1.3900 | 1.4095 | 1.3600 | 1.3600 | 1.3600 | 97,352 |
Apr 12, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3895 | 1.3895 | 18,933 |
Apr 11, 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4205 | 1.4205 | 13,089 |
Apr 10, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 116,028 |
Apr 09, 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 14,931 |
Apr 08, 2024 | 1.3785 | 1.4000 | 1.3520 | 1.3800 | 1.3800 | 37,968 |
Apr 05, 2024 | 1.3200 | 1.3495 | 1.2700 | 1.3305 | 1.3305 | 28,101 |
Apr 04, 2024 | 1.4200 | 1.4300 | 1.3880 | 1.3980 | 1.3980 | 28,852 |
Apr 03, 2024 | 1.3795 | 1.4200 | 1.3700 | 1.4150 | 1.4150 | 28,843 |
Apr 02, 2024 | 1.4530 | 1.4595 | 1.3830 | 1.4005 | 1.4005 | 27,241 |
Mar 28, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5694 | 1.5694 | 45,796 |
Mar 27, 2024 | 1.5800 | 1.6100 | 1.5506 | 1.5630 | 1.5630 | 16,249 |
Mar 26, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 80,156 |
Mar 25, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 24,195 |
Mar 22, 2024 | 1.7300 | 1.7994 | 1.6104 | 1.6300 | 1.6300 | 57,804 |
Mar 21, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7006 | 1.7006 | 6,996 |
Mar 20, 2024 | 1.6600 | 1.7900 | 1.6600 | 1.7884 | 1.7884 | 61,469 |
Mar 19, 2024 | 1.5800 | 1.7500 | 1.5700 | 1.7100 | 1.7100 | 47,034 |
Mar 18, 2024 | 1.6000 | 1.6494 | 1.5500 | 1.6277 | 1.6277 | 15,329 |
Mar 15, 2024 | 1.5600 | 1.6094 | 1.5600 | 1.5600 | 1.5600 | 9,719 |
Mar 14, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5520 | 1.5520 | 47,395 |
Mar 13, 2024 | 1.6900 | 1.7460 | 1.6700 | 1.6700 | 1.6700 | 40,031 |
Mar 12, 2024 | 1.7500 | 1.7600 | 1.6806 | 1.6806 | 1.6806 | 65,562 |
Mar 11, 2024 | 1.8300 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 10,079 |
Mar 08, 2024 | 1.7600 | 1.8297 | 1.7400 | 1.8107 | 1.8107 | 16,564 |
Mar 07, 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7006 | 1.7006 | 19,050 |
Mar 06, 2024 | 1.7600 | 1.7800 | 1.6200 | 1.6400 | 1.6400 | 7,638 |
Mar 05, 2024 | 1.7250 | 1.7900 | 1.6500 | 1.7806 | 1.7806 | 22,566 |
Mar 04, 2024 | 1.6000 | 1.6694 | 1.5600 | 1.6606 | 1.6606 | 45,500 |
Mar 01, 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6293 | 1.6293 | 54,336 |
Feb 29, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 91,540 |
Feb 28, 2024 | 1.5486 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 41,024 |
Feb 27, 2024 | 1.5100 | 1.5500 | 1.4987 | 1.5105 | 1.5105 | 25,715 |
Feb 26, 2024 | 1.4650 | 1.5200 | 1.4605 | 1.4695 | 1.4695 | 12,734 |
Feb 23, 2024 | 1.5400 | 1.5494 | 1.5295 | 1.5364 | 1.5364 | 56,225 |
Feb 22, 2024 | 1.5300 | 1.5599 | 1.4900 | 1.5550 | 1.5550 | 8,963 |
Feb 21, 2024 | 1.5385 | 1.5800 | 1.5300 | 1.5706 | 1.5706 | 18,616 |
Feb 20, 2024 | 1.5200 | 1.6010 | 1.4900 | 1.5706 | 1.5706 | 26,631 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1.6000 | 1.6006 | 1.5400 | 1.5600 | 1.5600 | 213,988 |
Feb 15, 2024 | 1.6100 | 1.6600 | 1.5700 | 1.5907 | 1.5907 | 27,727 |
Feb 14, 2024 | 1.6700 | 1.7094 | 1.5900 | 1.5900 | 1.5900 | 24,474 |
Feb 13, 2024 | 1.6800 | 1.7494 | 1.6006 | 1.6206 | 1.6206 | 103,047 |
Feb 12, 2024 | 1.5000 | 1.7806 | 1.5000 | 1.7725 | 1.7725 | 61,538 |
Feb 09, 2024 | 1.4900 | 1.5400 | 1.4505 | 1.5300 | 1.5300 | 22,669 |
Feb 08, 2024 | 1.4386 | 1.5306 | 1.4100 | 1.4800 | 1.4800 | 35,490 |
Feb 07, 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4701 | 1.4701 | 104,214 |
Feb 06, 2024 | 1.2900 | 1.3795 | 1.2900 | 1.3200 | 1.3200 | 49,703 |
Feb 05, 2024 | 1.3200 | 1.3400 | 1.2605 | 1.2905 | 1.2905 | 81,729 |
Feb 02, 2024 | 1.2900 | 1.2900 | 1.2180 | 1.2495 | 1.2495 | 12,627 |
Feb 01, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2693 | 1.2693 | 12,831 |
Jan 31, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 38,394 |
Jan 30, 2024 | 1.3300 | 1.3795 | 1.3095 | 1.3195 | 1.3195 | 149,007 |
Jan 29, 2024 | 1.3980 | 1.4295 | 1.2520 | 1.2700 | 1.2700 | 242,013 |
Jan 26, 2024 | 1.4000 | 1.5500 | 1.4000 | 1.4305 | 1.4305 | 152,506 |
Jan 25, 2024 | 1.3700 | 1.7100 | 1.3600 | 1.3905 | 1.3905 | 1,023,436 |
Jan 24, 2024 | 1.3800 | 1.4200 | 1.3384 | 1.3400 | 1.3400 | 13,124 |
Jan 23, 2024 | 1.4200 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 14,078 |
Jan 22, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 14,704 |
Jan 19, 2024 | 1.4500 | 1.4600 | 1.3195 | 1.3250 | 1.3250 | 21,517 |
Jan 18, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4291 | 1.4291 | 1,309 |
Jan 17, 2024 | 1.4850 | 1.5400 | 1.4100 | 1.4205 | 1.4205 | 6,424 |
Jan 16, 2024 | 1.5518 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 8,834 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 1.6200 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 10,639 |
Jan 11, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5894 | 1.5894 | 15,879 |
Jan 10, 2024 | 1.6112 | 1.6687 | 1.5900 | 1.6687 | 1.6687 | 11,681 |
Jan 09, 2024 | 1.7000 | 1.7260 | 1.6394 | 1.6594 | 1.6594 | 6,144 |
Jan 08, 2024 | 1.7000 | 1.7400 | 1.5806 | 1.7200 | 1.7200 | 25,103 |
Jan 05, 2024 | 1.7200 | 1.8050 | 1.7200 | 1.7594 | 1.7594 | 8,584 |
Jan 04, 2024 | 1.7650 | 1.7900 | 1.7050 | 1.7694 | 1.7694 | 26,316 |
Jan 03, 2024 | 1.8710 | 1.8710 | 1.8007 | 1.8200 | 1.8200 | 25,293 |
Jan 02, 2024 | 1.8600 | 1.9500 | 1.7600 | 1.9393 | 1.9393 | 61,379 |
Dec 29, 2023 | 1.8400 | 1.8700 | 1.7950 | 1.8400 | 1.8400 | 68,785 |
Dec 28, 2023 | 1.7750 | 1.9000 | 1.7750 | 1.8607 | 1.8607 | 72,222 |
Dec 27, 2023 | 1.7900 | 1.8482 | 1.7880 | 1.7900 | 1.7900 | 34,538 |
Dec 22, 2023 | 1.7200 | 1.7800 | 1.7000 | 1.7206 | 1.7206 | 7,680 |
Dec 21, 2023 | 1.6650 | 1.7594 | 1.6500 | 1.7294 | 1.7294 | 8,178 |
Dec 20, 2023 | 1.7000 | 1.7700 | 1.6800 | 1.7110 | 1.7110 | 34,078 |
Dec 19, 2023 | 1.7600 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 14,240 |
Dec 18, 2023 | 1.8200 | 1.8600 | 1.7000 | 1.7894 | 1.7894 | 17,971 |
Dec 15, 2023 | 1.7500 | 1.8000 | 1.6406 | 1.7500 | 1.7500 | 20,942 |
Dec 14, 2023 | 1.6400 | 1.8600 | 1.6400 | 1.7800 | 1.7800 | 144,377 |
Dec 13, 2023 | 1.4600 | 1.4800 | 1.4205 | 1.4600 | 1.4600 | 9,727 |
Dec 12, 2023 | 1.3820 | 1.5500 | 1.3505 | 1.5095 | 1.5095 | 77,881 |
Dec 11, 2023 | 1.4792 | 1.5287 | 1.3600 | 1.3600 | 1.3600 | 32,752 |
Dec 08, 2023 | 1.4400 | 1.5400 | 1.4400 | 1.4718 | 1.4718 | 26,087 |
Dec 07, 2023 | 1.4700 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 14,996 |
Dec 06, 2023 | 1.5400 | 1.6400 | 1.5306 | 1.5500 | 1.5500 | 43,576 |
Dec 05, 2023 | 1.5700 | 1.5700 | 1.5104 | 1.5400 | 1.5400 | 31,119 |
Dec 04, 2023 | 1.4600 | 1.5800 | 1.4500 | 1.5506 | 1.5506 | 50,932 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |