Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.3084 | 1.3448 | 1.3084 | 1.3364 | 1.3364 | - |
May 20, 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
May 17, 2024 | 1.3166 | 1.3248 | 1.3166 | 1.3248 | 1.3248 | - |
May 16, 2024 | 1.3056 | 1.3068 | 1.3056 | 1.3066 | 1.3066 | - |
May 15, 2024 | 1.3384 | 1.3602 | 1.3384 | 1.3418 | 1.3418 | - |
May 14, 2024 | 1.3082 | 1.3582 | 1.3082 | 1.3582 | 1.3582 | - |
May 13, 2024 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | 1.1316 | - |
May 10, 2024 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | - |
May 09, 2024 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | - |
May 08, 2024 | 1.1614 | 1.1614 | 1.1126 | 1.1126 | 1.1126 | - |
May 07, 2024 | 1.2224 | 1.2224 | 1.2212 | 1.2216 | 1.2216 | - |
May 06, 2024 | 1.2482 | 1.2482 | 1.2184 | 1.2184 | 1.2184 | - |
May 03, 2024 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | - |
May 02, 2024 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | - |
Apr 30, 2024 | 1.2380 | 1.2576 | 1.2292 | 1.2572 | 1.2572 | - |
Apr 29, 2024 | 1.2170 | 1.2428 | 1.2170 | 1.2344 | 1.2344 | - |
Apr 26, 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
Apr 25, 2024 | 1.0574 | 1.1598 | 1.0574 | 1.1598 | 1.1598 | 1,000 |
Apr 24, 2024 | 1.0586 | 1.0808 | 1.0586 | 1.0806 | 1.0806 | - |
Apr 23, 2024 | 1.0368 | 1.1258 | 1.0368 | 1.0892 | 1.0892 | - |
Apr 22, 2024 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | - |
Apr 19, 2024 | 1.1194 | 1.1194 | 1.0302 | 1.0302 | 1.0302 | - |
Apr 18, 2024 | 1.0780 | 1.1768 | 1.0780 | 1.1414 | 1.1414 | - |
Apr 17, 2024 | 1.0218 | 1.0852 | 1.0218 | 1.0852 | 1.0852 | - |
Apr 16, 2024 | 1.0396 | 1.0426 | 1.0396 | 1.0424 | 1.0424 | - |
Apr 15, 2024 | 1.1168 | 1.1168 | 1.0690 | 1.0696 | 1.0696 | - |
Apr 12, 2024 | 1.1384 | 1.1384 | 1.1384 | 1.1384 | 1.1384 | - |
Apr 11, 2024 | 1.1348 | 1.1706 | 1.1348 | 1.1418 | 1.1418 | 2,000 |
Apr 10, 2024 | 1.2500 | 1.3318 | 1.1588 | 1.1588 | 1.1588 | 2,500 |
Apr 09, 2024 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
Apr 08, 2024 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | - |
Apr 05, 2024 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
Apr 04, 2024 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | - |
Apr 03, 2024 | 1.0510 | 1.0518 | 1.0510 | 1.0518 | 1.0518 | - |
Apr 02, 2024 | 1.1182 | 1.1182 | 1.1182 | 1.1182 | 1.1182 | - |
Mar 28, 2024 | 1.1624 | 1.2062 | 1.1624 | 1.2062 | 1.2062 | - |
Mar 27, 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
Mar 26, 2024 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | - |
Mar 25, 2024 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | - |
Mar 22, 2024 | 1.2934 | 1.2934 | 1.2514 | 1.2514 | 1.2514 | - |
Mar 21, 2024 | 1.3072 | 1.3432 | 1.3072 | 1.3432 | 1.3432 | - |
Mar 20, 2024 | 1.4484 | 1.4484 | 1.4484 | 1.4484 | 1.4484 | - |
Mar 19, 2024 | 1.5458 | 1.5494 | 1.4702 | 1.4792 | 1.4792 | - |
Mar 18, 2024 | 1.5424 | 1.6130 | 1.5424 | 1.6130 | 1.6130 | - |
Mar 15, 2024 | 1.4996 | 1.4996 | 1.4986 | 1.4986 | 1.4986 | - |
Mar 14, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
Mar 13, 2024 | 1.3962 | 1.4958 | 1.3960 | 1.4948 | 1.4948 | - |
Mar 12, 2024 | 1.7728 | 1.7758 | 1.4260 | 1.4260 | 1.4260 | - |
Mar 11, 2024 | 1.8854 | 1.8864 | 1.8854 | 1.8860 | 1.8860 | - |
Mar 08, 2024 | 1.7974 | 1.9526 | 1.7974 | 1.9526 | 1.9526 | - |
Mar 07, 2024 | 1.7516 | 1.8262 | 1.7516 | 1.7990 | 1.7990 | - |
Mar 06, 2024 | 1.7496 | 1.9140 | 1.7456 | 1.8614 | 1.8614 | - |
Mar 05, 2024 | 1.5836 | 1.8420 | 1.5836 | 1.8420 | 1.8420 | - |
Mar 04, 2024 | 1.5746 | 1.5976 | 1.5608 | 1.5976 | 1.5976 | - |
Mar 01, 2024 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | - |
Feb 29, 2024 | 1.3814 | 1.3814 | 1.3814 | 1.3814 | 1.3814 | - |
Feb 28, 2024 | 1.5252 | 1.5264 | 1.5252 | 1.5264 | 1.5264 | - |
Feb 27, 2024 | 1.4238 | 1.4246 | 1.4238 | 1.4246 | 1.4246 | - |
Feb 26, 2024 | 1.4802 | 1.4802 | 1.4802 | 1.4802 | 1.4802 | - |
Feb 23, 2024 | 1.5072 | 1.5304 | 1.5072 | 1.5304 | 1.5304 | - |
Feb 22, 2024 | 1.3988 | 1.3988 | 1.3988 | 1.3988 | 1.3988 | - |
Feb 21, 2024 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | - |
Feb 20, 2024 | 1.5054 | 1.6132 | 1.5054 | 1.6132 | 1.6132 | - |
Feb 19, 2024 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | - |
Feb 16, 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
Feb 15, 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
Feb 14, 2024 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | - |
Feb 13, 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | - |
Feb 12, 2024 | 1.3066 | 1.3066 | 1.3066 | 1.3066 | 1.3066 | - |
Feb 09, 2024 | 1.3538 | 1.3538 | 1.3352 | 1.3352 | 1.3352 | - |
Feb 08, 2024 | 1.2724 | 1.3818 | 1.2724 | 1.3818 | 1.3818 | - |
Feb 07, 2024 | 1.2570 | 1.3096 | 1.2570 | 1.3096 | 1.3096 | - |
Feb 06, 2024 | 1.3114 | 1.3114 | 1.3114 | 1.3114 | 1.3114 | - |
Feb 05, 2024 | 1.3996 | 1.3996 | 1.3996 | 1.3996 | 1.3996 | 200 |
Feb 02, 2024 | 1.1204 | 1.1204 | 1.1200 | 1.1200 | 1.1200 | - |
Feb 01, 2024 | 1.0936 | 1.1926 | 1.0930 | 1.1922 | 1.1922 | 85 |
Jan 31, 2024 | 1.0026 | 1.0026 | 1.0016 | 1.0016 | 1.0016 | - |
Jan 30, 2024 | 0.9411 | 0.9411 | 0.9400 | 0.9400 | 0.9400 | - |
Jan 29, 2024 | 0.9559 | 0.9582 | 0.9559 | 0.9572 | 0.9572 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |