Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.6325 | 1.6600 | 1.6280 | 1.6590 | 1.6590 | 250 |
Jun 05, 2024 | 1.6605 | 1.6605 | 1.6190 | 1.6400 | 1.6400 | 11,758 |
Jun 04, 2024 | 1.6695 | 1.6695 | 1.6110 | 1.6470 | 1.6470 | 12,470 |
Jun 03, 2024 | 1.6615 | 1.6720 | 1.6305 | 1.6305 | 1.6305 | 13,309 |
May 31, 2024 | 1.6525 | 1.6770 | 1.6500 | 1.6500 | 1.6500 | 9,948 |
May 30, 2024 | 1.6505 | 1.7005 | 1.6505 | 1.6560 | 1.6560 | 3,615 |
May 29, 2024 | 1.6560 | 1.6620 | 1.6505 | 1.6505 | 1.6505 | 778 |
May 28, 2024 | 1.6600 | 1.7315 | 1.6600 | 1.6715 | 1.6715 | 13,419 |
May 27, 2024 | 1.6920 | 1.7330 | 1.6905 | 1.7125 | 1.7125 | 17,736 |
May 24, 2024 | 1.6930 | 1.7160 | 1.6920 | 1.7000 | 1.7000 | 3,599 |
May 23, 2024 | 1.7145 | 1.7625 | 1.7050 | 1.7050 | 1.7050 | 10,115 |
May 22, 2024 | 1.7560 | 1.7880 | 1.7220 | 1.7500 | 1.7500 | 14,663 |
May 21, 2024 | 1.7980 | 1.7980 | 1.7560 | 1.7850 | 1.7850 | 11,020 |
May 20, 2024 | 1.8000 | 1.8305 | 1.7545 | 1.8070 | 1.8070 | 1,371 |
May 17, 2024 | 1.9800 | 2.0390 | 1.8000 | 1.8000 | 1.8000 | 17,495 |
May 16, 2024 | 1.8905 | 2.0000 | 1.8725 | 2.0000 | 2.0000 | 3,275 |
May 15, 2024 | 1.9410 | 1.9605 | 1.8830 | 1.8830 | 1.8830 | 2,300 |
May 14, 2024 | 1.8415 | 2.1590 | 1.8415 | 2.0100 | 2.0100 | 4,969 |
May 13, 2024 | 1.7615 | 1.9505 | 1.7615 | 1.8215 | 1.8215 | 3,294 |
May 10, 2024 | 1.8710 | 1.8820 | 1.8240 | 1.8240 | 1.8240 | 14,800 |
May 09, 2024 | 1.7935 | 1.8775 | 1.7935 | 1.8775 | 1.8775 | 10,000 |
May 08, 2024 | 1.8355 | 1.8735 | 1.7955 | 1.8235 | 1.8235 | 24,510 |
May 07, 2024 | 1.8960 | 1.9260 | 1.8620 | 1.8665 | 1.8665 | 11,630 |
May 06, 2024 | 1.9945 | 2.0290 | 1.9300 | 1.9300 | 1.9300 | 11,337 |
May 03, 2024 | 1.8720 | 2.0080 | 1.8705 | 1.9265 | 1.9265 | 16,958 |
May 02, 2024 | 1.9110 | 2.0280 | 1.8600 | 1.8900 | 1.8900 | 73,720 |
Apr 30, 2024 | 1.6700 | 2.3230 | 1.6500 | 2.2770 | 2.2770 | 43,381 |
Apr 29, 2024 | 1.6995 | 1.7120 | 1.6385 | 1.6395 | 1.6395 | 2,359 |
Apr 26, 2024 | 1.6025 | 1.7135 | 1.6025 | 1.6950 | 1.6950 | 4,290 |
Apr 25, 2024 | 1.7275 | 1.7290 | 1.6500 | 1.6500 | 1.6500 | 4,290 |
Apr 24, 2024 | 1.6990 | 1.7325 | 1.6875 | 1.7325 | 1.7325 | 1,421 |
Apr 23, 2024 | 1.5950 | 1.6865 | 1.5905 | 1.6710 | 1.6710 | 7,861 |
Apr 22, 2024 | 1.6140 | 1.6710 | 1.5570 | 1.5940 | 1.5940 | 15,925 |
Apr 19, 2024 | 1.6020 | 1.6525 | 1.5960 | 1.6525 | 1.6525 | 13,638 |
Apr 18, 2024 | 1.6000 | 1.6620 | 1.5935 | 1.6620 | 1.6620 | 9,113 |
Apr 17, 2024 | 1.7045 | 1.7640 | 1.6840 | 1.6840 | 1.6840 | 2,933 |
Apr 16, 2024 | 1.6540 | 1.7715 | 1.6430 | 1.7715 | 1.7715 | 75,250 |
Apr 15, 2024 | 1.7340 | 1.7405 | 1.6635 | 1.6635 | 1.6635 | 59,757 |
Apr 12, 2024 | 1.8000 | 1.8080 | 1.6800 | 1.7320 | 1.7320 | 75,631 |
Apr 11, 2024 | 1.8705 | 1.9030 | 1.7475 | 1.7495 | 1.7495 | 23,258 |
Apr 10, 2024 | 1.9390 | 1.9645 | 1.8055 | 1.8800 | 1.8800 | 20,558 |
Apr 09, 2024 | 2.3650 | 2.3650 | 1.8580 | 1.9020 | 1.9020 | 107,512 |
Apr 08, 2024 | 2.4110 | 2.5220 | 2.3690 | 2.4040 | 2.4040 | 44,732 |
Apr 05, 2024 | 2.4400 | 2.5000 | 2.3200 | 2.3900 | 2.3900 | 13,618 |
Apr 04, 2024 | 2.8330 | 2.8460 | 2.4500 | 2.4500 | 2.4500 | 119,112 |
Apr 03, 2024 | 2.2500 | 2.6510 | 2.2210 | 2.6510 | 2.6510 | 45,953 |
Apr 02, 2024 | 2.4600 | 2.4600 | 2.2100 | 2.3030 | 2.3030 | 80,209 |
Mar 28, 2024 | 2.3280 | 2.4200 | 2.2560 | 2.3060 | 2.3060 | 85,085 |
Mar 27, 2024 | 2.1780 | 2.3280 | 2.1500 | 2.3100 | 2.3100 | 97,489 |
Mar 26, 2024 | 1.9510 | 2.2640 | 1.9010 | 2.1420 | 2.1420 | 61,318 |
Mar 25, 2024 | 2.2400 | 2.2900 | 1.9420 | 1.9660 | 1.9660 | 138,461 |
Mar 22, 2024 | 1.8470 | 2.1320 | 1.7720 | 2.1320 | 2.1320 | 46,260 |
Mar 21, 2024 | 1.7970 | 1.8450 | 1.7620 | 1.8270 | 1.8270 | 4,013 |
Mar 20, 2024 | 1.7980 | 1.8090 | 1.7480 | 1.7750 | 1.7750 | 4,680 |
Mar 19, 2024 | 1.7430 | 1.7810 | 1.6990 | 1.7810 | 1.7810 | 7,228 |
Mar 18, 2024 | 1.7100 | 1.8520 | 1.6500 | 1.8520 | 1.8520 | 6,009 |
Mar 15, 2024 | 1.4790 | 1.5990 | 1.4770 | 1.5990 | 1.5990 | 1,750 |
Mar 14, 2024 | 1.5310 | 1.5310 | 1.4800 | 1.4800 | 1.4800 | 3,494 |
Mar 13, 2024 | 1.5130 | 1.5610 | 1.5130 | 1.5500 | 1.5500 | 4,621 |
Mar 12, 2024 | 1.5580 | 1.5580 | 1.5320 | 1.5440 | 1.5440 | 1,846 |
Mar 11, 2024 | 1.5640 | 1.5730 | 1.5350 | 1.5430 | 1.5430 | 2,179 |
Mar 08, 2024 | 1.4890 | 1.5350 | 1.4890 | 1.5350 | 1.5350 | 5,610 |
Mar 07, 2024 | 1.5220 | 1.5270 | 1.4760 | 1.4830 | 1.4830 | 12,102 |
Mar 06, 2024 | 1.5030 | 1.5520 | 1.5030 | 1.5030 | 1.5030 | 1,330 |
Mar 05, 2024 | 1.5910 | 1.5910 | 1.5020 | 1.5310 | 1.5310 | 52,320 |
Mar 04, 2024 | 1.5840 | 1.5860 | 1.5270 | 1.5270 | 1.5270 | 10,853 |
Mar 01, 2024 | 1.5880 | 1.6350 | 1.5760 | 1.5760 | 1.5760 | 1,390 |
Feb 29, 2024 | 1.6420 | 1.6480 | 1.5810 | 1.6200 | 1.6200 | 6,792 |
Feb 28, 2024 | 1.6520 | 1.6880 | 1.6300 | 1.6300 | 1.6300 | 15,880 |
Feb 27, 2024 | 1.6320 | 1.7030 | 1.5890 | 1.7030 | 1.7030 | 5,221 |
Feb 26, 2024 | 1.6550 | 1.6550 | 1.5930 | 1.5930 | 1.5930 | 2,111 |
Feb 23, 2024 | 1.6830 | 1.7600 | 1.5820 | 1.6250 | 1.6250 | 27,863 |
Feb 22, 2024 | 1.6650 | 1.6760 | 1.6400 | 1.6430 | 1.6430 | 10,561 |
Feb 21, 2024 | 1.6970 | 1.6980 | 1.6150 | 1.6150 | 1.6150 | 2,508 |
Feb 20, 2024 | 1.7330 | 1.7800 | 1.6770 | 1.6770 | 1.6770 | 4,846 |
Feb 19, 2024 | 1.7940 | 1.7940 | 1.7220 | 1.7220 | 1.7220 | 8,584 |
Feb 16, 2024 | 1.7450 | 1.7450 | 1.6950 | 1.7050 | 1.7050 | 1,103 |
Feb 15, 2024 | 1.6800 | 1.7490 | 1.6800 | 1.7390 | 1.7390 | 6,345 |
Feb 14, 2024 | 1.6630 | 1.7300 | 1.6560 | 1.7300 | 1.7300 | 9,081 |
Feb 13, 2024 | 1.7850 | 1.7850 | 1.6850 | 1.6850 | 1.6850 | 16,320 |
Feb 12, 2024 | 1.7380 | 1.7670 | 1.7320 | 1.7410 | 1.7410 | 2,310 |
Feb 09, 2024 | 1.7520 | 1.7970 | 1.7520 | 1.7560 | 1.7560 | 571 |
Feb 08, 2024 | 1.7280 | 1.7850 | 1.7210 | 1.7850 | 1.7850 | 730 |
Feb 07, 2024 | 1.8180 | 1.8440 | 1.7600 | 1.7600 | 1.7600 | 391 |
Feb 06, 2024 | 1.6850 | 1.8440 | 1.6830 | 1.8440 | 1.8440 | 1,780 |
Feb 05, 2024 | 1.7800 | 1.7880 | 1.6910 | 1.6910 | 1.6910 | 12,350 |
Feb 02, 2024 | 1.8210 | 1.8280 | 1.7430 | 1.7460 | 1.7460 | 2,393 |
Feb 01, 2024 | 1.6980 | 1.8120 | 1.6870 | 1.8120 | 1.8120 | 22,876 |
Jan 31, 2024 | 1.7450 | 1.7830 | 1.7330 | 1.7330 | 1.7330 | 5,600 |
Jan 30, 2024 | 1.7830 | 1.8030 | 1.7690 | 1.7690 | 1.7690 | 445 |
Jan 29, 2024 | 1.7610 | 1.8080 | 1.7300 | 1.8080 | 1.8080 | 5,560 |
Jan 26, 2024 | 1.7920 | 1.8330 | 1.7920 | 1.8330 | 1.8330 | 540 |
Jan 25, 2024 | 1.7920 | 1.8600 | 1.7920 | 1.8600 | 1.8600 | 46,740 |
Jan 24, 2024 | 1.8420 | 1.8420 | 1.8400 | 1.8400 | 1.8400 | 300 |
Jan 23, 2024 | 1.8890 | 1.8970 | 1.8370 | 1.8690 | 1.8690 | 610 |
Jan 22, 2024 | 1.8470 | 1.8900 | 1.8220 | 1.8840 | 1.8840 | 13,025 |
Jan 19, 2024 | 1.7520 | 1.7800 | 1.7520 | 1.7760 | 1.7760 | 10,320 |
Jan 18, 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
Jan 17, 2024 | 1.9010 | 1.9290 | 1.9010 | 1.9040 | 1.9040 | 1,150 |
Jan 16, 2024 | 1.7980 | 1.9110 | 1.7410 | 1.9100 | 1.9100 | 47,059 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |