Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.0700 | 1.0800 | 1.0675 | 1.0775 | 1.0775 | 219,473 |
May 01, 2024 | 1.0900 | 1.0950 | 1.0650 | 1.0650 | 1.0650 | 2,495,947 |
Apr 30, 2024 | 1.1050 | 1.1075 | 1.0925 | 1.0950 | 1.0950 | 1,434,950 |
Apr 29, 2024 | 1.1050 | 1.1175 | 1.1025 | 1.1100 | 1.1100 | 1,047,378 |
Apr 26, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0925 | 1.0925 | 1,277,863 |
Apr 24, 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,500,348 |
Apr 23, 2024 | 1.1050 | 1.1225 | 1.1000 | 1.1100 | 1.1100 | 1,531,878 |
Apr 22, 2024 | 1.0950 | 1.1100 | 1.0925 | 1.1025 | 1.1025 | 1,321,372 |
Apr 19, 2024 | 1.1250 | 1.1250 | 1.0850 | 1.0875 | 1.0875 | 2,394,745 |
Apr 18, 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1400 | 1.1400 | 1,496,166 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 2,280,660 |
Apr 15, 2024 | 1.1675 | 1.1750 | 1.1400 | 1.1450 | 1.1450 | 2,567,682 |
Apr 12, 2024 | 1.1825 | 1.1950 | 1.1800 | 1.1875 | 1.1875 | 1,350,581 |
Apr 11, 2024 | 1.1600 | 1.1900 | 1.1550 | 1.1850 | 1.1850 | 1,439,319 |
Apr 10, 2024 | 1.1800 | 1.1925 | 1.1700 | 1.1700 | 1.1700 | 1,339,466 |
Apr 09, 2024 | 1.1700 | 1.1925 | 1.1600 | 1.1850 | 1.1850 | 2,717,603 |
Apr 08, 2024 | 1.1700 | 1.1750 | 1.1550 | 1.1650 | 1.1650 | 1,081,263 |
Apr 05, 2024 | 1.1300 | 1.1750 | 1.1250 | 1.1650 | 1.1650 | 2,254,866 |
Apr 04, 2024 | 1.1400 | 1.1450 | 1.1325 | 1.1400 | 1.1400 | 1,132,260 |
Apr 03, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,772,151 |
Apr 02, 2024 | 1.2000 | 1.2000 | 1.1450 | 1.1450 | 1.1450 | 2,420,329 |
Mar 28, 2024 | 1.1600 | 1.1725 | 1.1550 | 1.1650 | 1.1650 | 2,905,064 |
Mar 27, 2024 | 1.1250 | 1.1650 | 1.1250 | 1.1600 | 1.1600 | 3,937,335 |
Mar 26, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 2,396,270 |
Mar 25, 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1050 | 1.1050 | 2,432,657 |
Mar 22, 2024 | 1.1100 | 1.1200 | 1.0975 | 1.1000 | 1.1000 | 1,933,652 |
Mar 21, 2024 | 1.1150 | 1.1200 | 1.1025 | 1.1150 | 1.1150 | 2,301,488 |
Mar 20, 2024 | 1.1000 | 1.1075 | 1.0950 | 1.1000 | 1.1000 | 1,832,810 |
Mar 19, 2024 | 1.0950 | 1.1050 | 1.0900 | 1.0975 | 1.0975 | 1,528,946 |
Mar 18, 2024 | 1.0850 | 1.1000 | 1.0750 | 1.0975 | 1.0975 | 1,598,677 |
Mar 15, 2024 | 1.0900 | 1.0975 | 1.0825 | 1.0850 | 1.0850 | 9,760,897 |
Mar 14, 2024 | 1.1000 | 1.1050 | 1.0925 | 1.0975 | 1.0975 | 2,126,800 |
Mar 13, 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1050 | 1.1050 | 2,971,432 |
Mar 12, 2024 | 1.0950 | 1.1100 | 1.0950 | 1.0975 | 1.0975 | 5,162,601 |
Mar 11, 2024 | 1.1000 | 1.1050 | 1.0825 | 1.0875 | 1.0875 | 2,254,801 |
Mar 08, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 4,062,936 |
Mar 07, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 2,153,447 |
Mar 06, 2024 | 1.0800 | 1.1050 | 1.0800 | 1.0950 | 1.0950 | 3,284,903 |
Mar 05, 2024 | 1.0950 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 14,644,099 |
Mar 04, 2024 | 1.1175 | 1.1175 | 1.0950 | 1.1000 | 1.1000 | 1,857,688 |
Mar 01, 2024 | 1.1000 | 1.1225 | 1.1000 | 1.1150 | 1.1150 | 6,080,505 |
Mar 01, 2024 | 0.02 Dividend | |||||
Feb 29, 2024 | 1.1150 | 1.1225 | 1.1100 | 1.1175 | 1.0975 | 2,079,870 |
Feb 28, 2024 | 1.1100 | 1.1225 | 1.1100 | 1.1150 | 1.0950 | 2,552,717 |
Feb 27, 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1100 | 1.0901 | 3,585,371 |
Feb 26, 2024 | 1.1050 | 1.1125 | 1.0950 | 1.1100 | 1.0901 | 3,063,278 |
Feb 23, 2024 | 1.0900 | 1.1125 | 1.0900 | 1.0950 | 1.0754 | 3,336,725 |
Feb 22, 2024 | 1.0850 | 1.1050 | 1.0750 | 1.0800 | 1.0607 | 4,977,195 |
Feb 21, 2024 | 1.1000 | 1.1250 | 1.0825 | 1.0850 | 1.0656 | 3,279,298 |
Feb 20, 2024 | 1.1000 | 1.1200 | 1.0775 | 1.1000 | 1.0803 | 5,140,004 |
Feb 19, 2024 | 1.1225 | 1.1225 | 1.0900 | 1.1000 | 1.0803 | 4,618,579 |
Feb 16, 2024 | 1.1350 | 1.1375 | 1.1125 | 1.1200 | 1.1000 | 3,971,246 |
Feb 15, 2024 | 1.0850 | 1.1350 | 1.0800 | 1.1175 | 1.0975 | 7,957,403 |
Feb 14, 2024 | 1.0300 | 1.0875 | 1.0200 | 1.0750 | 1.0558 | 14,883,384 |
Feb 13, 2024 | 0.9750 | 0.9850 | 0.9600 | 0.9750 | 0.9576 | 2,230,266 |
Feb 12, 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9750 | 0.9576 | 2,965,052 |
Feb 09, 2024 | 0.9700 | 0.9800 | 0.9650 | 0.9800 | 0.9625 | 1,019,085 |
Feb 08, 2024 | 0.9625 | 0.9750 | 0.9575 | 0.9750 | 0.9576 | 1,127,878 |
Feb 07, 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9575 | 0.9404 | 2,463,629 |
Feb 06, 2024 | 0.9425 | 0.9650 | 0.9350 | 0.9625 | 0.9453 | 2,533,419 |
Feb 05, 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9475 | 0.9305 | 1,458,480 |
Feb 02, 2024 | 0.9350 | 0.9650 | 0.9300 | 0.9575 | 0.9404 | 2,781,501 |
Feb 01, 2024 | 0.9250 | 0.9350 | 0.9150 | 0.9300 | 0.9134 | 2,691,933 |
Jan 31, 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9350 | 0.9183 | 7,958,455 |
Jan 30, 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9400 | 0.9232 | 3,209,270 |
Jan 29, 2024 | 0.9625 | 0.9650 | 0.9525 | 0.9550 | 0.9379 | 1,399,420 |
Jan 25, 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9600 | 0.9428 | 1,203,742 |
Jan 24, 2024 | 0.9500 | 0.9600 | 0.9475 | 0.9575 | 0.9404 | 1,662,547 |
Jan 23, 2024 | 0.9450 | 0.9550 | 0.9400 | 0.9500 | 0.9330 | 1,323,917 |
Jan 22, 2024 | 0.9450 | 0.9475 | 0.9300 | 0.9425 | 0.9256 | 1,657,741 |
Jan 19, 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9375 | 0.9207 | 980,075 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9250 | 0.9084 | 2,026,895 |
Jan 16, 2024 | 0.9325 | 0.9375 | 0.9300 | 0.9350 | 0.9183 | 1,690,286 |
Jan 15, 2024 | 0.9450 | 0.9450 | 0.9325 | 0.9400 | 0.9232 | 1,069,796 |
Jan 12, 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9475 | 0.9305 | 1,792,990 |
Jan 11, 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9625 | 1,866,981 |
Jan 10, 2024 | 0.9750 | 0.9900 | 0.9700 | 0.9900 | 0.9723 | 1,571,237 |
Jan 09, 2024 | 0.9800 | 0.9850 | 0.9725 | 0.9775 | 0.9600 | 2,236,080 |
Jan 08, 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9750 | 0.9576 | 1,958,349 |
Jan 05, 2024 | 0.9650 | 0.9750 | 0.9600 | 0.9650 | 0.9477 | 2,656,577 |
Jan 04, 2024 | 0.9250 | 0.9550 | 0.9225 | 0.9550 | 0.9379 | 3,396,268 |
Jan 03, 2024 | 0.9250 | 0.9250 | 0.9175 | 0.9250 | 0.9084 | 2,245,624 |
Jan 02, 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9134 | 1,589,430 |
Dec 29, 2023 | 0.9500 | 0.9550 | 0.9275 | 0.9325 | 0.9158 | 3,355,279 |
Dec 28, 2023 | 0.9275 | 0.9550 | 0.9275 | 0.9500 | 0.9330 | 1,922,848 |
Dec 27, 2023 | 0.9200 | 0.9350 | 0.9200 | 0.9300 | 0.9134 | 1,967,175 |
Dec 22, 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9150 | 0.8986 | 1,575,906 |
Dec 21, 2023 | 0.9225 | 0.9250 | 0.9050 | 0.9150 | 0.8986 | 2,446,829 |
Dec 20, 2023 | 0.9250 | 0.9375 | 0.9200 | 0.9275 | 0.9109 | 3,774,843 |
Dec 19, 2023 | 0.9300 | 0.9325 | 0.9150 | 0.9200 | 0.9035 | 3,907,395 |
Dec 18, 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9134 | 1,465,608 |
Dec 15, 2023 | 0.9575 | 0.9600 | 0.9250 | 0.9400 | 0.9232 | 4,844,613 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.9300 | 0.9375 | 0.9200 | 0.9250 | 0.9084 | 3,292,929 |
Dec 12, 2023 | 0.9575 | 0.9575 | 0.9100 | 0.9250 | 0.9084 | 5,752,845 |
Dec 11, 2023 | 0.9500 | 0.9675 | 0.9450 | 0.9500 | 0.9330 | 2,588,726 |
Dec 08, 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9550 | 0.9379 | 3,029,559 |
Dec 07, 2023 | 0.9450 | 0.9450 | 0.9325 | 0.9350 | 0.9183 | 2,635,232 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |