Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | 6,900 |
Jun 05, 2024 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | - |
Jun 04, 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
Jun 03, 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
May 31, 2024 | 1.9995 | 2.0540 | 1.9995 | 2.0540 | 2.0540 | 6,900 |
May 30, 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
May 29, 2024 | 1.9210 | 1.9345 | 1.8985 | 1.9345 | 1.9345 | 11,990 |
May 28, 2024 | 1.8550 | 1.9020 | 1.8490 | 1.9020 | 1.9020 | 1,860 |
May 27, 2024 | 1.8015 | 1.8990 | 1.8015 | 1.8505 | 1.8505 | 9,050 |
May 24, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
May 23, 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
May 22, 2024 | 1.9105 | 1.9105 | 1.7815 | 1.7815 | 1.7815 | 300 |
May 21, 2024 | 1.9610 | 1.9610 | 1.9225 | 1.9225 | 1.9225 | 13,000 |
May 20, 2024 | 1.9330 | 1.9420 | 1.9330 | 1.9420 | 1.9420 | 50 |
May 17, 2024 | 1.7105 | 1.7105 | 1.7000 | 1.7000 | 1.7000 | 1,500 |
May 16, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
May 15, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
May 14, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
May 13, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
May 10, 2024 | 1.8180 | 1.8480 | 1.8180 | 1.8480 | 1.8480 | 1,000 |
May 09, 2024 | 1.7215 | 1.7215 | 1.7215 | 1.7215 | 1.7215 | - |
May 08, 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
May 07, 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
May 06, 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
May 03, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
May 02, 2024 | 1.7390 | 1.7415 | 1.7390 | 1.7415 | 1.7415 | 1,250 |
Apr 30, 2024 | 1.6950 | 1.6950 | 1.6240 | 1.6240 | 1.6240 | 2,430 |
Apr 29, 2024 | 1.6650 | 1.7200 | 1.6650 | 1.7200 | 1.7200 | 970 |
Apr 26, 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
Apr 25, 2024 | 1.5905 | 1.5905 | 1.5905 | 1.5905 | 1.5905 | - |
Apr 24, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
Apr 23, 2024 | 1.5765 | 1.6145 | 1.5705 | 1.6145 | 1.6145 | 11,000 |
Apr 22, 2024 | 1.6165 | 1.6180 | 1.5700 | 1.6180 | 1.6180 | 28,000 |
Apr 19, 2024 | 1.6255 | 1.6500 | 1.6180 | 1.6180 | 1.6180 | 5,000 |
Apr 18, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
Apr 17, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Apr 16, 2024 | 1.6420 | 1.6420 | 1.5900 | 1.6300 | 1.6300 | 4,500 |
Apr 15, 2024 | 1.6810 | 1.7010 | 1.6810 | 1.7010 | 1.7010 | 1,000 |
Apr 12, 2024 | 1.7040 | 1.8000 | 1.7040 | 1.8000 | 1.8000 | 10,000 |
Apr 11, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
Apr 10, 2024 | 1.6770 | 1.7250 | 1.6750 | 1.7230 | 1.7230 | 24,500 |
Apr 09, 2024 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | - |
Apr 08, 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
Apr 05, 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
Apr 04, 2024 | 1.6225 | 1.6225 | 1.6025 | 1.6025 | 1.6025 | 2,300 |
Apr 03, 2024 | 1.5585 | 1.6545 | 1.5585 | 1.6545 | 1.6545 | 1,000 |
Apr 02, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Mar 28, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Mar 27, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Mar 26, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,000 |
Mar 25, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Mar 22, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,000 |
Mar 21, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Mar 20, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 4,500 |
Mar 19, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Mar 18, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 500 |
Mar 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Mar 14, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Mar 13, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Mar 12, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 12,799 |
Mar 11, 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5100 | 1.5100 | 14,000 |
Mar 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Mar 07, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Mar 06, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 570 |
Mar 05, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 5,300 |
Mar 04, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Mar 01, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 2,000 |
Feb 29, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
Feb 28, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 26, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 23, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Feb 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 19, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Feb 16, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Feb 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 14, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Feb 13, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Feb 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Feb 08, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Feb 07, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 06, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Feb 05, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Feb 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 01, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 650 |
Jan 31, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 850 |
Jan 30, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Jan 29, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 26, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
Jan 25, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Jan 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
Jan 23, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Jan 22, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Jan 19, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Jan 18, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Jan 17, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 26,500 |
Jan 16, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |