Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.2590 | 1.4050 | 1.2590 | 1.4050 | 1.4050 | - |
Apr 29, 2024 | 1.2450 | 1.2670 | 1.2430 | 1.2430 | 1.2430 | - |
Apr 26, 2024 | 1.2040 | 1.2480 | 1.2040 | 1.2480 | 1.2480 | - |
Apr 25, 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
Apr 24, 2024 | 1.3380 | 1.3390 | 1.3370 | 1.3370 | 1.3370 | - |
Apr 23, 2024 | 1.2920 | 1.3130 | 1.2920 | 1.3090 | 1.3090 | - |
Apr 22, 2024 | 1.2560 | 1.2920 | 1.2560 | 1.2920 | 1.2920 | - |
Apr 19, 2024 | 1.2510 | 1.3070 | 1.2310 | 1.2400 | 1.2400 | 688 |
Apr 18, 2024 | 1.2520 | 1.2580 | 1.2520 | 1.2520 | 1.2520 | - |
Apr 17, 2024 | 1.2420 | 1.2640 | 1.2420 | 1.2610 | 1.2610 | - |
Apr 16, 2024 | 1.2480 | 1.2480 | 1.2410 | 1.2410 | 1.2410 | - |
Apr 15, 2024 | 1.3050 | 1.3050 | 1.2780 | 1.2780 | 1.2780 | - |
Apr 12, 2024 | 1.3260 | 1.3280 | 1.3260 | 1.3270 | 1.3270 | - |
Apr 11, 2024 | 1.3180 | 1.3210 | 1.3180 | 1.3210 | 1.3210 | - |
Apr 10, 2024 | 1.3510 | 1.3630 | 1.3410 | 1.3410 | 1.3410 | - |
Apr 09, 2024 | 1.3650 | 1.3770 | 1.3650 | 1.3650 | 1.3650 | - |
Apr 08, 2024 | 1.3550 | 1.3560 | 1.3550 | 1.3560 | 1.3560 | - |
Apr 05, 2024 | 1.3340 | 1.3540 | 1.3340 | 1.3540 | 1.3540 | - |
Apr 04, 2024 | 1.3160 | 1.3580 | 1.3160 | 1.3580 | 1.3580 | - |
Apr 03, 2024 | 1.2570 | 1.2890 | 1.2570 | 1.2890 | 1.2890 | - |
Apr 02, 2024 | 1.2960 | 1.2960 | 1.2750 | 1.2750 | 1.2750 | 2,900 |
Mar 28, 2024 | 1.2840 | 1.3030 | 1.2840 | 1.3030 | 1.3030 | - |
Mar 27, 2024 | 1.2660 | 1.2900 | 1.2660 | 1.2900 | 1.2900 | - |
Mar 26, 2024 | 1.2540 | 1.2630 | 1.2540 | 1.2630 | 1.2630 | - |
Mar 25, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2550 | 1.2550 | - |
Mar 22, 2024 | 1.2890 | 1.3160 | 1.2890 | 1.3160 | 1.3160 | - |
Mar 21, 2024 | 1.2770 | 1.3030 | 1.2770 | 1.3030 | 1.3030 | - |
Mar 20, 2024 | 1.2310 | 1.2370 | 1.2290 | 1.2290 | 1.2290 | - |
Mar 19, 2024 | 1.2320 | 1.2400 | 1.2320 | 1.2390 | 1.2390 | - |
Mar 18, 2024 | 1.2290 | 1.2460 | 1.2290 | 1.2450 | 1.2450 | - |
Mar 15, 2024 | 1.1910 | 1.2950 | 1.1910 | 1.2950 | 1.2950 | - |
Mar 14, 2024 | 1.1950 | 1.2110 | 1.1950 | 1.2060 | 1.2060 | 2,000 |
Mar 13, 2024 | 1.2030 | 1.2070 | 1.2030 | 1.2070 | 1.2070 | - |
Mar 12, 2024 | 1.1940 | 1.2030 | 1.1940 | 1.2030 | 1.2030 | 2,000 |
Mar 11, 2024 | 1.1900 | 1.2580 | 1.1870 | 1.2580 | 1.2580 | - |
Mar 08, 2024 | 1.1950 | 1.2610 | 1.1950 | 1.2010 | 1.2010 | - |
Mar 07, 2024 | 1.1970 | 1.2060 | 1.1840 | 1.2060 | 1.2060 | - |
Mar 06, 2024 | 1.1990 | 1.2160 | 1.1980 | 1.1980 | 1.1980 | - |
Mar 05, 2024 | 1.2010 | 1.2650 | 1.2000 | 1.2070 | 1.2070 | - |
Mar 04, 2024 | 1.2760 | 1.3190 | 1.2760 | 1.3190 | 1.3190 | - |
Mar 01, 2024 | 1.2890 | 1.2990 | 1.2770 | 1.2830 | 1.2830 | - |
Feb 29, 2024 | 1.2500 | 1.2900 | 1.2410 | 1.2900 | 1.2900 | - |
Feb 28, 2024 | 1.2410 | 1.2480 | 1.2410 | 1.2480 | 1.2480 | - |
Feb 27, 2024 | 1.2010 | 1.2340 | 1.2010 | 1.2340 | 1.2340 | - |
Feb 26, 2024 | 1.2190 | 1.2190 | 1.2070 | 1.2070 | 1.2070 | - |
Feb 23, 2024 | 1.2150 | 1.2200 | 1.2050 | 1.2140 | 1.2140 | - |
Feb 22, 2024 | 1.2110 | 1.2300 | 1.2060 | 1.2250 | 1.2250 | - |
Feb 21, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2080 | 1.2080 | - |
Feb 20, 2024 | 1.2280 | 1.2280 | 1.2040 | 1.2040 | 1.2040 | - |
Feb 19, 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
Feb 16, 2024 | 1.2590 | 1.2640 | 1.2590 | 1.2640 | 1.2640 | - |
Feb 15, 2024 | 1.2500 | 1.3070 | 1.2410 | 1.2530 | 1.2530 | 1,650 |
Feb 14, 2024 | 1.2390 | 1.2390 | 1.2240 | 1.2250 | 1.2250 | - |
Feb 13, 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
Feb 12, 2024 | 1.1960 | 1.2130 | 1.1960 | 1.2130 | 1.2130 | - |
Feb 09, 2024 | 1.1370 | 1.1900 | 1.1370 | 1.1900 | 1.1900 | - |
Feb 08, 2024 | 1.1160 | 1.1230 | 1.1090 | 1.1210 | 1.1210 | - |
Feb 07, 2024 | 1.1270 | 1.1360 | 1.1270 | 1.1320 | 1.1320 | - |
Feb 06, 2024 | 1.2300 | 1.2300 | 1.1440 | 1.1440 | 1.1440 | 3,500 |
Feb 05, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Feb 02, 2024 | 1.2310 | 1.2520 | 1.2310 | 1.2520 | 1.2520 | - |
Feb 01, 2024 | 1.2300 | 1.2430 | 1.2300 | 1.2430 | 1.2430 | - |
Jan 31, 2024 | 1.2300 | 1.2320 | 1.2300 | 1.2310 | 1.2310 | - |
Jan 30, 2024 | 1.2440 | 1.2450 | 1.2440 | 1.2450 | 1.2450 | - |
Jan 29, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Jan 26, 2024 | 1.2330 | 1.2330 | 1.2310 | 1.2310 | 1.2310 | - |
Jan 25, 2024 | 1.2730 | 1.2730 | 1.2480 | 1.2480 | 1.2480 | - |
Jan 24, 2024 | 1.3030 | 1.3030 | 1.2830 | 1.2830 | 1.2830 | - |
Jan 23, 2024 | 1.2900 | 1.3580 | 1.2900 | 1.3090 | 1.3090 | 1,000 |
Jan 22, 2024 | 1.3000 | 1.3300 | 1.2770 | 1.2770 | 1.2770 | - |
Jan 19, 2024 | 1.3720 | 1.3790 | 1.3120 | 1.3120 | 1.3120 | - |
Jan 18, 2024 | 1.3540 | 1.3720 | 1.3540 | 1.3720 | 1.3720 | - |
Jan 17, 2024 | 1.3650 | 1.3900 | 1.3650 | 1.3720 | 1.3720 | 1,600 |
Jan 16, 2024 | 2.0400 | 2.1200 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
Jan 15, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jan 12, 2024 | 2.0760 | 2.1620 | 2.0740 | 2.0740 | 2.0740 | 1,100 |
Jan 11, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 10, 2024 | 2.1240 | 2.1420 | 2.1240 | 2.1400 | 2.1400 | - |
Jan 09, 2024 | 2.1300 | 2.1440 | 2.1300 | 2.1360 | 2.1360 | - |
Jan 08, 2024 | 2.1240 | 2.1360 | 2.0980 | 2.1360 | 2.1360 | - |
Jan 05, 2024 | 2.1020 | 2.1900 | 2.1020 | 2.1140 | 2.1140 | 1,000 |
Jan 04, 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1180 | 2.1180 | 1,200 |
Jan 03, 2024 | 2.1080 | 2.1100 | 2.0820 | 2.0820 | 2.0820 | - |
Jan 02, 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
Dec 29, 2023 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
Dec 28, 2023 | 2.1500 | 2.1500 | 2.1380 | 2.1380 | 2.1380 | - |
Dec 27, 2023 | 2.1640 | 2.1640 | 2.1320 | 2.1360 | 2.1360 | - |
Dec 22, 2023 | 2.1060 | 2.1460 | 2.1060 | 2.1460 | 2.1460 | - |
Dec 21, 2023 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
Dec 20, 2023 | 2.2600 | 2.2600 | 2.1000 | 2.1040 | 2.1040 | - |
Dec 19, 2023 | 2.2460 | 2.2800 | 2.2460 | 2.2640 | 2.2640 | - |
Dec 18, 2023 | 2.1960 | 2.2440 | 2.1960 | 2.2440 | 2.2440 | - |
Dec 15, 2023 | 2.2120 | 2.3000 | 2.1900 | 2.2080 | 2.2080 | 1,000 |
Dec 14, 2023 | 2.1580 | 2.1920 | 2.1580 | 2.1900 | 2.1900 | - |
Dec 13, 2023 | 2.1100 | 2.1480 | 2.1100 | 2.1400 | 2.1400 | - |
Dec 12, 2023 | 2.1680 | 2.1700 | 2.1120 | 2.1120 | 2.1120 | - |
Dec 11, 2023 | 2.1660 | 2.1780 | 2.1640 | 2.1700 | 2.1700 | - |
Dec 08, 2023 | 2.1480 | 2.1760 | 2.1460 | 2.1760 | 2.1760 | - |
Dec 07, 2023 | 2.1100 | 2.1320 | 2.1100 | 2.1260 | 2.1260 | - |
Dec 06, 2023 | 2.1360 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |