Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7986 | 1.7988 | 1.7974 | 1.7984 | 1.7984 | - |
May 02, 2024 | 1.8074 | 1.8102 | 1.8011 | 1.8074 | 1.8074 | - |
May 01, 2024 | 1.8141 | 1.8146 | 1.8087 | 1.8141 | 1.8141 | - |
Apr 30, 2024 | 1.7941 | 1.8116 | 1.7938 | 1.7941 | 1.7941 | - |
Apr 29, 2024 | 1.8001 | 1.8016 | 1.7916 | 1.8001 | 1.8001 | - |
Apr 26, 2024 | 1.7996 | 1.8039 | 1.7959 | 1.7996 | 1.7996 | - |
Apr 25, 2024 | 1.8025 | 1.8056 | 1.7976 | 1.8025 | 1.8025 | - |
Apr 24, 2024 | 1.8020 | 1.8047 | 1.7982 | 1.8020 | 1.8020 | - |
Apr 23, 2024 | 1.7994 | 1.8073 | 1.7973 | 1.7994 | 1.7994 | - |
Apr 22, 2024 | 1.8063 | 1.8066 | 1.7993 | 1.8064 | 1.8064 | - |
Apr 19, 2024 | 1.8029 | 1.8133 | 1.8025 | 1.8029 | 1.8029 | - |
Apr 18, 2024 | 1.8043 | 1.8055 | 1.7986 | 1.8043 | 1.8043 | - |
Apr 17, 2024 | 1.8026 | 1.8037 | 1.7963 | 1.8026 | 1.8026 | - |
Apr 16, 2024 | 1.8001 | 1.8099 | 1.7986 | 1.8001 | 1.8001 | - |
Apr 15, 2024 | 1.7900 | 1.7970 | 1.7889 | 1.7900 | 1.7900 | - |
Apr 12, 2024 | 1.7875 | 1.7909 | 1.7837 | 1.7875 | 1.7875 | - |
Apr 11, 2024 | 1.7978 | 1.7984 | 1.7866 | 1.7978 | 1.7978 | - |
Apr 10, 2024 | 1.7902 | 1.7975 | 1.7850 | 1.7902 | 1.7902 | - |
Apr 09, 2024 | 1.8001 | 1.8000 | 1.7903 | 1.8001 | 1.8001 | - |
Apr 08, 2024 | 1.8037 | 1.8042 | 1.7962 | 1.8037 | 1.8037 | - |
Apr 05, 2024 | 1.7978 | 1.8039 | 1.7973 | 1.7978 | 1.7978 | - |
Apr 04, 2024 | 1.8019 | 1.8021 | 1.7953 | 1.8019 | 1.8019 | - |
Apr 03, 2024 | 1.8038 | 1.8088 | 1.8020 | 1.8038 | 1.8038 | - |
Apr 02, 2024 | 1.8032 | 1.8065 | 1.8006 | 1.8032 | 1.8032 | - |
Apr 01, 2024 | 1.8028 | 1.8069 | 1.8004 | 1.8028 | 1.8028 | - |
Mar 29, 2024 | 1.8064 | 1.8063 | 1.8021 | 1.8064 | 1.8064 | - |
Mar 28, 2024 | 1.8036 | 1.8097 | 1.8025 | 1.8036 | 1.8036 | - |
Mar 27, 2024 | 1.8031 | 1.8076 | 1.8000 | 1.8031 | 1.8031 | - |
Mar 26, 2024 | 1.8058 | 1.8071 | 1.8001 | 1.8058 | 1.8058 | - |
Mar 25, 2024 | 1.8041 | 1.8059 | 1.7991 | 1.8041 | 1.8041 | - |
Mar 22, 2024 | 1.7965 | 1.8040 | 1.7946 | 1.7965 | 1.7965 | - |
Mar 21, 2024 | 1.7961 | 1.7972 | 1.7892 | 1.7961 | 1.7961 | - |
Mar 20, 2024 | 1.7951 | 1.7990 | 1.7937 | 1.7951 | 1.7951 | - |
Mar 19, 2024 | 1.7876 | 1.7967 | 1.7877 | 1.7876 | 1.7876 | - |
Mar 18, 2024 | 1.7878 | 1.7899 | 1.7852 | 1.7878 | 1.7878 | - |
Mar 15, 2024 | 1.7769 | 1.7882 | 1.7770 | 1.7769 | 1.7769 | - |
Mar 14, 2024 | 1.7766 | 1.7777 | 1.7723 | 1.7766 | 1.7766 | - |
Mar 13, 2024 | 1.7768 | 1.7784 | 1.7707 | 1.7768 | 1.7768 | - |
Mar 12, 2024 | 1.7715 | 1.7772 | 1.7690 | 1.7715 | 1.7715 | - |
Mar 11, 2024 | 1.7708 | 1.7743 | 1.7689 | 1.7708 | 1.7708 | - |
Mar 08, 2024 | 1.7722 | 1.7761 | 1.7650 | 1.7722 | 1.7722 | - |
Mar 07, 2024 | 1.7785 | 1.7785 | 1.7626 | 1.7785 | 1.7785 | - |
Mar 06, 2024 | 1.7832 | 1.7866 | 1.7766 | 1.7832 | 1.7832 | - |
Mar 05, 2024 | 1.7805 | 1.7867 | 1.7798 | 1.7805 | 1.7805 | - |
Mar 04, 2024 | 1.7763 | 1.7815 | 1.7747 | 1.7763 | 1.7763 | - |
Mar 01, 2024 | 1.7753 | 1.7772 | 1.7718 | 1.7753 | 1.7753 | - |
Feb 29, 2024 | 1.7776 | 1.7837 | 1.7734 | 1.7777 | 1.7777 | - |
Feb 28, 2024 | 1.7571 | 1.7812 | 1.7555 | 1.7571 | 1.7571 | - |
Feb 27, 2024 | 1.7594 | 1.7633 | 1.7570 | 1.7596 | 1.7596 | - |
Feb 26, 2024 | 1.7491 | 1.7589 | 1.7483 | 1.7488 | 1.7488 | - |
Feb 23, 2024 | 1.7473 | 1.7503 | 1.7441 | 1.7473 | 1.7473 | - |
Feb 22, 2024 | 1.7507 | 1.7515 | 1.7453 | 1.7507 | 1.7507 | - |
Feb 21, 2024 | 1.7528 | 1.7528 | 1.7442 | 1.7528 | 1.7528 | - |
Feb 20, 2024 | 1.7541 | 1.7556 | 1.7485 | 1.7541 | 1.7541 | - |
Feb 19, 2024 | 1.7578 | 1.7578 | 1.7511 | 1.7575 | 1.7575 | - |
Feb 16, 2024 | 1.7628 | 1.7672 | 1.7598 | 1.7628 | 1.7628 | - |
Feb 15, 2024 | 1.7620 | 1.7643 | 1.7589 | 1.7620 | 1.7620 | - |
Feb 14, 2024 | 1.7678 | 1.7698 | 1.7584 | 1.7678 | 1.7678 | - |
Feb 13, 2024 | 1.7579 | 1.7695 | 1.7564 | 1.7576 | 1.7576 | - |
Feb 12, 2024 | 1.7564 | 1.7617 | 1.7553 | 1.7564 | 1.7564 | - |
Feb 09, 2024 | 1.7645 | 1.7645 | 1.7513 | 1.7645 | 1.7645 | - |
Feb 08, 2024 | 1.7636 | 1.7691 | 1.7609 | 1.7636 | 1.7636 | - |
Feb 07, 2024 | 1.7635 | 1.7655 | 1.7591 | 1.7635 | 1.7635 | - |
Feb 06, 2024 | 1.7745 | 1.7752 | 1.7685 | 1.7745 | 1.7745 | - |
Feb 05, 2024 | 1.7778 | 1.7807 | 1.7715 | 1.7778 | 1.7778 | - |
Feb 02, 2024 | 1.7694 | 1.7796 | 1.7661 | 1.7694 | 1.7694 | - |
Feb 01, 2024 | 1.7675 | 1.7770 | 1.7618 | 1.7675 | 1.7675 | - |
Jan 31, 2024 | 1.7683 | 1.7715 | 1.7625 | 1.7683 | 1.7683 | - |
Jan 30, 2024 | 1.7659 | 1.7741 | 1.7595 | 1.7659 | 1.7659 | - |
Jan 29, 2024 | 1.7795 | 1.7804 | 1.7657 | 1.7795 | 1.7795 | - |
Jan 26, 2024 | 1.7755 | 1.7811 | 1.7729 | 1.7755 | 1.7755 | - |
Jan 25, 2024 | 1.7814 | 1.7824 | 1.7693 | 1.7814 | 1.7814 | - |
Jan 24, 2024 | 1.7790 | 1.7830 | 1.7735 | 1.7790 | 1.7790 | - |
Jan 23, 2024 | 1.7908 | 1.7910 | 1.7821 | 1.7908 | 1.7908 | - |
Jan 22, 2024 | 1.7802 | 1.7866 | 1.7762 | 1.7804 | 1.7804 | - |
Jan 19, 2024 | 1.7778 | 1.7864 | 1.7758 | 1.7778 | 1.7778 | - |
Jan 18, 2024 | 1.7797 | 1.7819 | 1.7765 | 1.7797 | 1.7797 | - |
Jan 17, 2024 | 1.7714 | 1.7819 | 1.7683 | 1.7714 | 1.7714 | - |
Jan 16, 2024 | 1.7680 | 1.7717 | 1.7657 | 1.7680 | 1.7680 | - |
Jan 15, 2024 | 1.7562 | 1.7696 | 1.7562 | 1.7560 | 1.7560 | - |
Jan 12, 2024 | 1.7591 | 1.7600 | 1.7495 | 1.7591 | 1.7591 | - |
Jan 11, 2024 | 1.7611 | 1.7645 | 1.7536 | 1.7611 | 1.7611 | - |
Jan 10, 2024 | 1.7524 | 1.7621 | 1.7491 | 1.7524 | 1.7524 | - |
Jan 09, 2024 | 1.7515 | 1.7558 | 1.7491 | 1.7515 | 1.7515 | - |
Jan 08, 2024 | 1.7510 | 1.7623 | 1.7490 | 1.7510 | 1.7510 | - |
Jan 05, 2024 | 1.7568 | 1.7602 | 1.7504 | 1.7568 | 1.7568 | - |
Jan 04, 2024 | 1.7477 | 1.7591 | 1.7400 | 1.7477 | 1.7477 | - |
Jan 03, 2024 | 1.7507 | 1.7550 | 1.7458 | 1.7507 | 1.7507 | - |
Jan 02, 2024 | 1.7476 | 1.7513 | 1.7434 | 1.7476 | 1.7476 | - |
Jan 01, 2024 | 1.7462 | 1.7492 | 1.7459 | 1.7462 | 1.7462 | - |
Dec 29, 2023 | 1.7469 | 1.7542 | 1.7404 | 1.7469 | 1.7469 | - |
Dec 28, 2023 | 1.7494 | 1.7589 | 1.7442 | 1.7494 | 1.7494 | - |
Dec 27, 2023 | 1.7448 | 1.7535 | 1.7408 | 1.7448 | 1.7448 | - |
Dec 26, 2023 | 1.7476 | 1.7486 | 1.7421 | 1.7476 | 1.7476 | - |
Dec 25, 2023 | 1.7471 | 1.7638 | 1.7348 | 1.7471 | 1.7471 | - |
Dec 22, 2023 | 1.7484 | 1.7537 | 1.7457 | 1.7484 | 1.7484 | - |
Dec 21, 2023 | 1.7497 | 1.7548 | 1.7455 | 1.7497 | 1.7497 | - |
Dec 20, 2023 | 1.7521 | 1.7529 | 1.7381 | 1.7512 | 1.7512 | - |
Dec 19, 2023 | 1.7580 | 1.7576 | 1.7501 | 1.7580 | 1.7580 | - |
Dec 18, 2023 | 1.7544 | 1.7596 | 1.7472 | 1.7544 | 1.7544 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |