Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 156,184 |
May 02, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 355,300 |
May 01, 2024 | 0.9200 | 1.2300 | 0.9000 | 1.0300 | 1.0300 | 893,700 |
Apr 30, 2024 | 0.9400 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 93,500 |
Apr 29, 2024 | 0.9100 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 235,600 |
Apr 26, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 49,700 |
Apr 25, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 80,400 |
Apr 24, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 80,000 |
Apr 23, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 116,800 |
Apr 22, 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 103,600 |
Apr 19, 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 130,000 |
Apr 18, 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 83,600 |
Apr 17, 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 72,300 |
Apr 16, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 190,900 |
Apr 15, 2024 | 0.9600 | 0.9800 | 0.8600 | 0.9000 | 0.9000 | 309,100 |
Apr 12, 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 230,700 |
Apr 11, 2024 | 0.9200 | 1.0700 | 0.9000 | 1.0500 | 1.0500 | 970,600 |
Apr 11, 2024 | 0.5 Dividend | |||||
Apr 10, 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5900 | 1.0900 | 391,900 |
Apr 09, 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.0831 | 87,800 |
Apr 08, 2024 | 1.5500 | 1.5900 | 1.4700 | 1.5800 | 1.0831 | 247,000 |
Apr 05, 2024 | 1.4900 | 1.5500 | 1.4300 | 1.5100 | 1.0352 | 165,900 |
Apr 04, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4900 | 1.0214 | 164,800 |
Apr 03, 2024 | 1.6300 | 1.6400 | 1.5100 | 1.5400 | 1.0557 | 308,100 |
Apr 02, 2024 | 1.8200 | 1.8200 | 1.4000 | 1.6900 | 1.1586 | 1,321,200 |
Apr 01, 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8300 | 1.2545 | 554,800 |
Mar 28, 2024 | 1.9200 | 1.9700 | 1.7800 | 1.8300 | 1.2545 | 693,400 |
Mar 27, 2024 | 1.8100 | 1.9800 | 1.8100 | 1.9400 | 1.3299 | 975,600 |
Mar 26, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.2408 | 323,200 |
Mar 25, 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8300 | 1.2545 | 547,700 |
Mar 22, 2024 | 1.8400 | 1.8400 | 1.7700 | 1.8000 | 1.2340 | 223,700 |
Mar 21, 2024 | 1.7400 | 1.8500 | 1.7300 | 1.8200 | 1.2477 | 347,600 |
Mar 20, 2024 | 1.7800 | 1.7900 | 1.6800 | 1.7600 | 1.2065 | 428,800 |
Mar 19, 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7300 | 1.1860 | 548,000 |
Mar 18, 2024 | 1.7200 | 1.9500 | 1.7200 | 1.8300 | 1.2545 | 927,100 |
Mar 15, 2024 | 1.9100 | 1.9100 | 1.7000 | 1.7200 | 1.1791 | 581,300 |
Mar 14, 2024 | 1.9700 | 2.0000 | 1.6700 | 1.8700 | 1.2819 | 1,997,300 |
Mar 13, 2024 | 2.1100 | 2.2500 | 1.8500 | 2.0000 | 1.3711 | 7,820,100 |
Mar 12, 2024 | 1.6700 | 2.4800 | 1.6100 | 2.0600 | 1.4122 | 145,120,600 |
Mar 11, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.6238 | 6,035,200 |
Mar 08, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.6307 | 23,600 |
Mar 07, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 20,800 |
Mar 06, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 19,000 |
Mar 05, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 24,100 |
Mar 04, 2024 | 0.9400 | 0.9700 | 0.8900 | 0.9600 | 0.6581 | 115,800 |
Mar 01, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.6375 | 13,400 |
Feb 29, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 0.6307 | 35,900 |
Feb 28, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 25,900 |
Feb 27, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.6444 | 45,200 |
Feb 26, 2024 | 0.8900 | 0.9500 | 0.8600 | 0.9200 | 0.6307 | 120,500 |
Feb 23, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.6581 | 22,500 |
Feb 22, 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9600 | 0.6581 | 177,800 |
Feb 21, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.6787 | 9,000 |
Feb 20, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.6650 | 22,000 |
Feb 16, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.6787 | 31,600 |
Feb 15, 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.6718 | 49,300 |
Feb 14, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 0.6855 | 9,800 |
Feb 13, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.6581 | 72,100 |
Feb 12, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 0.6855 | 51,600 |
Feb 09, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 0.6924 | 67,600 |
Feb 08, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.6924 | 14,900 |
Feb 07, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 0.7061 | 54,900 |
Feb 06, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 0.7130 | 17,200 |
Feb 05, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 0.7061 | 57,300 |
Feb 02, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 0.7130 | 18,700 |
Feb 01, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 0.7130 | 18,300 |
Jan 31, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 0.6992 | 40,600 |
Jan 30, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 0.7198 | 27,900 |
Jan 29, 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 0.6924 | 39,000 |
Jan 26, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.6718 | 24,700 |
Jan 25, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 0.6992 | 65,100 |
Jan 24, 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.6855 | 25,600 |
Jan 23, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 0.6924 | 12,100 |
Jan 22, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 117,000 |
Jan 19, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 0.6924 | 16,800 |
Jan 18, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.6855 | 41,100 |
Jan 17, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 0.7061 | 21,000 |
Jan 16, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 0.7061 | 32,600 |
Jan 12, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 0.6924 | 20,500 |
Jan 11, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 0.6855 | 14,500 |
Jan 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6855 | 29,300 |
Jan 09, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 53,800 |
Jan 08, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 0.7130 | 39,300 |
Jan 05, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 47,300 |
Jan 04, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0300 | 0.7061 | 90,000 |
Jan 03, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 0.7335 | 71,700 |
Jan 02, 2024 | 1.0800 | 1.1400 | 1.0200 | 1.1000 | 0.7541 | 167,100 |
Dec 29, 2023 | 1.0600 | 1.0900 | 0.9900 | 1.0800 | 0.7404 | 116,900 |
Dec 28, 2023 | 0.8900 | 1.1500 | 0.8900 | 1.0700 | 0.7335 | 850,200 |
Dec 27, 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.5827 | 54,100 |
Dec 26, 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.5758 | 31,800 |
Dec 22, 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.5758 | 9,700 |
Dec 21, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.5758 | 18,700 |
Dec 20, 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 0.5896 | 48,600 |
Dec 19, 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.5690 | 29,100 |
Dec 18, 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.5690 | 13,700 |
Dec 15, 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.5690 | 17,600 |
Dec 14, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.5690 | 25,200 |
Dec 13, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.5553 | 26,300 |
Dec 12, 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.5621 | 31,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |