Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 2,900 |
May 09, 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 22,500 |
May 08, 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 5,000 |
May 07, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 2,200 |
May 06, 2024 | 1.5500 | 1.6000 | 1.4900 | 1.5600 | 1.5600 | 12,400 |
May 03, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,800 |
May 02, 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 18,100 |
May 01, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 4,300 |
Apr 30, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 300 |
Apr 29, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 38,800 |
Apr 26, 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 6,300 |
Apr 25, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 9,100 |
Apr 24, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
Apr 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Apr 22, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 70,700 |
Apr 19, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 17,500 |
Apr 18, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Apr 17, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 4,700 |
Apr 16, 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 9,600 |
Apr 15, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,700 |
Apr 12, 2024 | 1.6100 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 48,900 |
Apr 11, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 11,100 |
Apr 10, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 11,600 |
Apr 09, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 16,600 |
Apr 08, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 58,900 |
Apr 05, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 30,100 |
Apr 04, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 35,200 |
Apr 03, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 3,500 |
Apr 02, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 600 |
Apr 01, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 2,100 |
Mar 28, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 37,500 |
Mar 27, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 22,000 |
Mar 26, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Mar 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Mar 22, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 8,100 |
Mar 21, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 18,600 |
Mar 20, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
Mar 19, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,100 |
Mar 18, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 36,000 |
Mar 15, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 300 |
Mar 14, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 2,600 |
Mar 13, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
Mar 12, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 11,200 |
Mar 11, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Mar 08, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 300 |
Mar 07, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,400 |
Mar 06, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 23,400 |
Mar 05, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 3,100 |
Mar 04, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 5,400 |
Mar 01, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 4,100 |
Feb 29, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 49,100 |
Feb 28, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 72,900 |
Feb 27, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 26, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,300 |
Feb 23, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,600 |
Feb 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
Feb 21, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 47,700 |
Feb 20, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
Feb 16, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
Feb 15, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 36,600 |
Feb 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
Feb 13, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
Feb 12, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 09, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 08, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 5,000 |
Feb 07, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 600 |
Feb 06, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 05, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 02, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
Feb 01, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 2,600 |
Jan 31, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
Jan 30, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 3,000 |
Jan 29, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 2,500 |
Jan 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 100 |
Jan 25, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Jan 24, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 700 |
Jan 23, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Jan 22, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,000 |
Jan 19, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,200 |
Jan 18, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 800 |
Jan 17, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
Jan 16, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 9,100 |
Jan 12, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 500 |
Jan 11, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Jan 10, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 10,900 |
Jan 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jan 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
Jan 05, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,000 |
Jan 04, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Jan 03, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 1,900 |
Jan 02, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
Dec 29, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Dec 28, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
Dec 27, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 3,100 |
Dec 26, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
Dec 22, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Dec 21, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Dec 20, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Dec 19, 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 2,300 |
Dec 18, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |