Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 10,500 |
May 02, 2024 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | - |
May 01, 2024 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | 107 |
Apr 30, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,048 |
Apr 29, 2024 | 0.9400 | 0.9502 | 0.9400 | 0.9502 | 0.9502 | 6,510 |
Apr 26, 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 253 |
Apr 25, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,000 |
Apr 24, 2024 | 0.9145 | 0.9380 | 0.9145 | 0.9380 | 0.9380 | 255,000 |
Apr 23, 2024 | 0.9430 | 0.9530 | 0.9100 | 0.9530 | 0.9530 | 36,272 |
Apr 22, 2024 | 0.9035 | 0.9191 | 0.9035 | 0.9150 | 0.9150 | 25,000 |
Apr 19, 2024 | 0.8730 | 0.8760 | 0.8191 | 0.8500 | 0.8500 | 46,409 |
Apr 18, 2024 | 0.8530 | 0.9000 | 0.8530 | 0.8750 | 0.8750 | 24,210 |
Apr 17, 2024 | 0.8480 | 0.8480 | 0.8020 | 0.8365 | 0.8365 | 56,623 |
Apr 16, 2024 | 0.8241 | 0.8760 | 0.7670 | 0.8574 | 0.8574 | 259,356 |
Apr 15, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Apr 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Apr 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Apr 10, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,431 |
Apr 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,050 |
Apr 08, 2024 | 1.2001 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 13,945 |
Apr 05, 2024 | 1.1880 | 1.2100 | 1.1850 | 1.1850 | 1.1850 | 2,375 |
Apr 04, 2024 | 1.2020 | 1.2300 | 1.2020 | 1.2100 | 1.2100 | 6,563 |
Apr 03, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 15,200 |
Apr 02, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,422 |
Apr 01, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
Mar 28, 2024 | 1.1125 | 1.1125 | 1.0980 | 1.0980 | 1.0980 | 8,348 |
Mar 27, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 501 |
Mar 26, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0850 | 1.0850 | 2,674 |
Mar 25, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1260 | 1.1260 | 5,552 |
Mar 22, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 13,600 |
Mar 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
Mar 20, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Mar 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,058 |
Mar 18, 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 150 |
Mar 15, 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 8,144 |
Mar 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Mar 13, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 11,285 |
Mar 12, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 9,700 |
Mar 11, 2024 | 1.1850 | 1.2100 | 1.1850 | 1.1900 | 1.1900 | 10,450 |
Mar 08, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 480 |
Mar 07, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,174 |
Mar 06, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 1,721 |
Mar 05, 2024 | 1.1920 | 1.1920 | 1.1500 | 1.1900 | 1.1900 | 6,060 |
Mar 04, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 4,752 |
Mar 01, 2024 | 1.2198 | 1.2350 | 1.2198 | 1.2200 | 1.2200 | 10,804 |
Feb 29, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Feb 28, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 6,470 |
Feb 27, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1,086 |
Feb 26, 2024 | 1.2400 | 1.2500 | 1.2005 | 1.2500 | 1.2500 | 27,391 |
Feb 23, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,041 |
Feb 22, 2024 | 1.2275 | 1.2380 | 1.2275 | 1.2380 | 1.2380 | 1,357 |
Feb 21, 2024 | 1.2300 | 1.2300 | 1.1910 | 1.1910 | 1.1910 | 25,093 |
Feb 20, 2024 | 1.2300 | 1.2370 | 1.2200 | 1.2300 | 1.2300 | 6,269 |
Feb 16, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 9,235 |
Feb 15, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 840 |
Feb 14, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 13,000 |
Feb 13, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 4,430 |
Feb 12, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 5,000 |
Feb 09, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 28,896 |
Feb 08, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 28,350 |
Feb 07, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,500 |
Feb 06, 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 6,690 |
Feb 05, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 5,501 |
Feb 02, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 80,105 |
Feb 01, 2024 | 1.1050 | 1.1050 | 1.0800 | 1.0800 | 1.0800 | 1,396 |
Jan 31, 2024 | 1.1795 | 1.1795 | 1.1500 | 1.1500 | 1.1500 | 8,625 |
Jan 30, 2024 | 1.1200 | 1.1200 | 1.1080 | 1.1080 | 1.1080 | 1,586 |
Jan 29, 2024 | 1.1200 | 1.1200 | 1.1190 | 1.1190 | 1.1190 | 42,438 |
Jan 26, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1,000 |
Jan 25, 2024 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | - |
Jan 24, 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9781 | 0.9781 | 51,900 |
Jan 23, 2024 | 1.0000 | 1.0100 | 0.9885 | 0.9900 | 0.9900 | 17,524 |
Jan 22, 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 447 |
Jan 19, 2024 | 0.9670 | 0.9670 | 0.9495 | 0.9495 | 0.9495 | 24,910 |
Jan 18, 2024 | 0.9830 | 0.9830 | 0.9500 | 0.9690 | 0.9690 | 103,263 |
Jan 17, 2024 | 1.0000 | 1.0200 | 0.9860 | 1.0200 | 1.0200 | 11,523 |
Jan 16, 2024 | 1.0200 | 1.0300 | 0.9990 | 1.0000 | 1.0000 | 6,109 |
Jan 12, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,001 |
Jan 11, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 22,000 |
Jan 10, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 5,460 |
Jan 09, 2024 | 1.0600 | 1.0690 | 1.0500 | 1.0500 | 1.0500 | 3,040 |
Jan 08, 2024 | 1.0800 | 1.1050 | 1.0800 | 1.1000 | 1.1000 | 14,511 |
Jan 05, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 8,345 |
Jan 04, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 3,126 |
Jan 04, 2024 | 0.0156 Dividend | |||||
Jan 03, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1044 | 25,780 |
Jan 02, 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1380 | 1.1221 | 14,320 |
Dec 29, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1460 | 1.1300 | 11,694 |
Dec 28, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1340 | 4,321 |
Dec 27, 2023 | 1.1800 | 1.1800 | 1.1410 | 1.1800 | 1.1636 | 24,707 |
Dec 26, 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2150 | 1.1981 | 30,172 |
Dec 22, 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1850 | 1.1685 | 11,370 |
Dec 21, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1340 | 6,320 |
Dec 20, 2023 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1626 | - |
Dec 19, 2023 | 1.1200 | 1.1790 | 1.1200 | 1.1790 | 1.1626 | 2,560 |
Dec 18, 2023 | 1.1250 | 1.1500 | 1.1250 | 1.1400 | 1.1241 | 9,656 |
Dec 15, 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1784 | 120 |
Dec 14, 2023 | 1.2000 | 1.2000 | 1.1840 | 1.1840 | 1.1675 | 1,396 |
Dec 13, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1340 | 1,093 |
Dec 12, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1438 | 21,531 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |