Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.1600 | 1.2300 | 1.1505 | 1.2300 | 1.2300 | 32,635 |
May 08, 2024 | 1.1000 | 1.2600 | 1.0700 | 1.1500 | 1.1500 | 296,600 |
May 07, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 282,800 |
May 06, 2024 | 1.1500 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 191,100 |
May 03, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 92,300 |
May 02, 2024 | 1.1000 | 1.1480 | 1.0900 | 1.1000 | 1.1000 | 72,800 |
May 01, 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 96,600 |
Apr 30, 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 169,300 |
Apr 29, 2024 | 1.1000 | 1.1300 | 1.0000 | 1.0200 | 1.0200 | 109,500 |
Apr 26, 2024 | 1.0700 | 1.1800 | 1.0250 | 1.1100 | 1.1100 | 198,400 |
Apr 25, 2024 | 1.0100 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 58,000 |
Apr 24, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 58,600 |
Apr 23, 2024 | 0.9910 | 1.1000 | 0.9710 | 1.0800 | 1.0800 | 92,100 |
Apr 22, 2024 | 1.1200 | 1.1500 | 1.0100 | 1.0100 | 1.0100 | 162,400 |
Apr 19, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 206,800 |
Apr 18, 2024 | 1.0400 | 1.0500 | 0.9430 | 1.0300 | 1.0300 | 279,200 |
Apr 17, 2024 | 1.1300 | 1.1500 | 1.0100 | 1.0600 | 1.0600 | 358,600 |
Apr 16, 2024 | 1.1900 | 1.1900 | 1.1150 | 1.1500 | 1.1500 | 104,500 |
Apr 15, 2024 | 1.2800 | 1.2900 | 1.1100 | 1.2000 | 1.2000 | 279,100 |
Apr 12, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 217,800 |
Apr 11, 2024 | 1.5300 | 1.5500 | 1.1100 | 1.1600 | 1.1600 | 918,700 |
Apr 11, 2024 | 0.025 Dividend | |||||
Apr 10, 2024 | 1.3000 | 1.5300 | 1.2710 | 1.4500 | 1.4250 | 885,800 |
Apr 09, 2024 | 1.2600 | 1.3700 | 1.2200 | 1.3100 | 1.2874 | 644,100 |
Apr 08, 2024 | 1.0600 | 1.3200 | 1.0480 | 1.2500 | 1.2284 | 1,441,800 |
Apr 05, 2024 | 0.9900 | 1.0400 | 0.9710 | 1.0300 | 1.0122 | 197,200 |
Apr 04, 2024 | 1.0400 | 1.0600 | 0.9910 | 0.9960 | 0.9788 | 221,300 |
Apr 03, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0400 | 1.0221 | 261,700 |
Apr 02, 2024 | 0.9950 | 1.0600 | 0.9310 | 1.0300 | 1.0122 | 457,100 |
Apr 01, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0100 | 0.9926 | 320,600 |
Mar 28, 2024 | 0.9520 | 1.1000 | 0.9520 | 1.0700 | 1.0516 | 1,137,100 |
Mar 27, 2024 | 0.9660 | 1.0200 | 0.9000 | 0.9600 | 0.9434 | 952,700 |
Mar 26, 2024 | 0.9030 | 1.0300 | 0.9030 | 0.9800 | 0.9631 | 1,333,500 |
Mar 25, 2024 | 0.9000 | 0.9490 | 0.8500 | 0.9300 | 0.9140 | 948,600 |
Mar 22, 2024 | 0.9580 | 1.0400 | 0.8800 | 0.9000 | 0.8845 | 2,616,600 |
Mar 21, 2024 | 0.7500 | 1.0500 | 0.7310 | 0.9600 | 0.9434 | 33,584,800 |
Mar 20, 2024 | 0.5500 | 0.6200 | 0.5500 | 0.5820 | 0.5720 | 3,652,100 |
Mar 19, 2024 | 0.5410 | 0.5770 | 0.5290 | 0.5290 | 0.5199 | 54,700 |
Mar 18, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5490 | 0.5395 | 94,200 |
Mar 15, 2024 | 0.5130 | 0.5380 | 0.5030 | 0.5300 | 0.5209 | 54,000 |
Mar 14, 2024 | 0.5200 | 0.5400 | 0.4960 | 0.5210 | 0.5120 | 63,200 |
Mar 13, 2024 | 0.5200 | 0.5300 | 0.5190 | 0.5200 | 0.5110 | 51,700 |
Mar 12, 2024 | 0.5400 | 0.5550 | 0.5250 | 0.5250 | 0.5159 | 71,000 |
Mar 11, 2024 | 0.4900 | 0.5350 | 0.4900 | 0.5250 | 0.5159 | 79,300 |
Mar 08, 2024 | 0.4800 | 0.5190 | 0.4800 | 0.4950 | 0.4865 | 52,900 |
Mar 07, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4780 | 0.4698 | 41,500 |
Mar 06, 2024 | 0.4970 | 0.5020 | 0.4700 | 0.4880 | 0.4796 | 61,300 |
Mar 05, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.4950 | 0.4865 | 115,800 |
Mar 04, 2024 | 0.4740 | 0.5100 | 0.4700 | 0.4980 | 0.4894 | 52,300 |
Mar 01, 2024 | 0.4800 | 0.4990 | 0.4800 | 0.4900 | 0.4816 | 16,400 |
Feb 29, 2024 | 0.4770 | 0.5200 | 0.4770 | 0.4800 | 0.4717 | 96,000 |
Feb 28, 2024 | 0.4720 | 0.5000 | 0.4700 | 0.4980 | 0.4894 | 114,800 |
Feb 27, 2024 | 0.4700 | 0.4890 | 0.4700 | 0.4700 | 0.4619 | 55,900 |
Feb 26, 2024 | 0.4530 | 0.5200 | 0.4500 | 0.4500 | 0.4422 | 99,800 |
Feb 23, 2024 | 0.4770 | 0.4770 | 0.4500 | 0.4530 | 0.4452 | 100,100 |
Feb 22, 2024 | 0.4750 | 0.4880 | 0.4600 | 0.4600 | 0.4521 | 71,600 |
Feb 21, 2024 | 0.4800 | 0.5070 | 0.4600 | 0.4600 | 0.4521 | 118,900 |
Feb 20, 2024 | 0.5000 | 0.5210 | 0.4830 | 0.4900 | 0.4816 | 63,400 |
Feb 16, 2024 | 0.5300 | 0.5400 | 0.5050 | 0.5050 | 0.4963 | 46,400 |
Feb 15, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5209 | 151,600 |
Feb 14, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5110 | 49,100 |
Feb 13, 2024 | 0.4900 | 0.5150 | 0.4860 | 0.4960 | 0.4874 | 59,300 |
Feb 12, 2024 | 0.4900 | 0.5210 | 0.4800 | 0.5000 | 0.4914 | 173,600 |
Feb 09, 2024 | 0.5200 | 0.5400 | 0.4920 | 0.5000 | 0.4914 | 139,900 |
Feb 08, 2024 | 0.5150 | 0.5400 | 0.4770 | 0.4920 | 0.4835 | 152,200 |
Feb 07, 2024 | 0.5250 | 0.5390 | 0.5150 | 0.5260 | 0.5169 | 25,000 |
Feb 06, 2024 | 0.5250 | 0.5500 | 0.5180 | 0.5260 | 0.5169 | 92,000 |
Feb 05, 2024 | 0.5490 | 0.5550 | 0.5250 | 0.5300 | 0.5209 | 39,200 |
Feb 02, 2024 | 0.5400 | 0.5500 | 0.5260 | 0.5350 | 0.5258 | 25,500 |
Feb 01, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5350 | 0.5258 | 33,600 |
Jan 31, 2024 | 0.5290 | 0.5600 | 0.5220 | 0.5220 | 0.5130 | 29,500 |
Jan 30, 2024 | 0.5500 | 0.5660 | 0.5200 | 0.5470 | 0.5376 | 27,000 |
Jan 29, 2024 | 0.5700 | 0.5830 | 0.5500 | 0.5550 | 0.5454 | 59,000 |
Jan 26, 2024 | 0.5700 | 0.6110 | 0.5700 | 0.5910 | 0.5808 | 48,600 |
Jan 25, 2024 | 0.5500 | 0.6300 | 0.5500 | 0.5800 | 0.5700 | 203,300 |
Jan 24, 2024 | 0.5400 | 0.5900 | 0.5210 | 0.5570 | 0.5474 | 91,000 |
Jan 23, 2024 | 0.5110 | 0.5600 | 0.5110 | 0.5400 | 0.5307 | 60,400 |
Jan 22, 2024 | 0.4900 | 0.5750 | 0.4900 | 0.5150 | 0.5061 | 128,800 |
Jan 19, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5010 | 0.4924 | 88,300 |
Jan 18, 2024 | 0.5000 | 0.5250 | 0.4800 | 0.4940 | 0.4855 | 95,700 |
Jan 17, 2024 | 0.5300 | 0.5380 | 0.5100 | 0.5200 | 0.5110 | 68,200 |
Jan 16, 2024 | 0.5020 | 0.5560 | 0.5020 | 0.5230 | 0.5140 | 161,400 |
Jan 12, 2024 | 0.5020 | 0.5300 | 0.5020 | 0.5100 | 0.5012 | 51,200 |
Jan 11, 2024 | 0.5050 | 0.5300 | 0.5030 | 0.5100 | 0.5012 | 66,400 |
Jan 10, 2024 | 0.5050 | 0.5370 | 0.5050 | 0.5100 | 0.5012 | 29,300 |
Jan 09, 2024 | 0.5440 | 0.5500 | 0.5010 | 0.5050 | 0.4963 | 158,300 |
Jan 08, 2024 | 0.5150 | 0.5500 | 0.5150 | 0.5500 | 0.5405 | 91,400 |
Jan 05, 2024 | 0.5430 | 0.5700 | 0.5330 | 0.5380 | 0.5287 | 96,300 |
Jan 04, 2024 | 0.5600 | 0.5600 | 0.5410 | 0.5590 | 0.5494 | 17,400 |
Jan 03, 2024 | 0.5600 | 0.5660 | 0.5420 | 0.5570 | 0.5474 | 50,000 |
Jan 02, 2024 | 0.5410 | 0.5690 | 0.5400 | 0.5690 | 0.5592 | 62,500 |
Dec 29, 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5307 | 256,100 |
Dec 28, 2023 | 0.5410 | 0.5700 | 0.5410 | 0.5500 | 0.5405 | 91,000 |
Dec 27, 2023 | 0.5430 | 0.5550 | 0.5400 | 0.5450 | 0.5356 | 119,100 |
Dec 26, 2023 | 0.5340 | 0.5670 | 0.5340 | 0.5500 | 0.5405 | 164,500 |
Dec 22, 2023 | 0.5500 | 0.5700 | 0.5310 | 0.5500 | 0.5405 | 128,400 |
Dec 21, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5590 | 0.5494 | 97,300 |
Dec 20, 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5503 | 172,700 |
Dec 19, 2023 | 0.5210 | 0.5750 | 0.5200 | 0.5410 | 0.5317 | 360,000 |
Dec 18, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5360 | 0.5268 | 75,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |