Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
May 02, 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
Apr 30, 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
Apr 29, 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
Apr 26, 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
Apr 25, 2024 | 1.9800 | 1.9830 | 1.9800 | 1.9830 | 1.9830 | 5,000 |
Apr 24, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Apr 23, 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
Apr 22, 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
Apr 19, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Apr 18, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
Apr 17, 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
Apr 16, 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
Apr 15, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Apr 12, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Apr 11, 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
Apr 10, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Apr 09, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Apr 08, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
Apr 05, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
Apr 04, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
Apr 03, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
Apr 02, 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
Mar 28, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Mar 27, 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
Mar 26, 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
Mar 25, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Mar 22, 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
Mar 21, 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
Mar 20, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
Mar 19, 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
Mar 18, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
Mar 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Mar 14, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
Mar 13, 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
Mar 12, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
Mar 11, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
Mar 08, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
Mar 07, 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
Mar 06, 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
Mar 05, 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
Mar 04, 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
Mar 01, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
Feb 29, 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
Feb 28, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
Feb 27, 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
Feb 26, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
Feb 23, 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
Feb 22, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
Feb 21, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Feb 20, 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
Feb 19, 2024 | 1.7870 | 1.8000 | 1.7870 | 1.8000 | 1.8000 | 600 |
Feb 16, 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
Feb 15, 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
Feb 14, 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
Feb 13, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
Feb 12, 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
Feb 09, 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
Feb 08, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
Feb 07, 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
Feb 06, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
Feb 05, 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
Feb 02, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Feb 01, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Jan 31, 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
Jan 30, 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
Jan 29, 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
Jan 26, 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
Jan 25, 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
Jan 24, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jan 23, 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
Jan 22, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Jan 19, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
Jan 18, 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
Jan 17, 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
Jan 16, 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
Jan 15, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Jan 12, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Jan 11, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Jan 10, 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
Jan 09, 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
Jan 08, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
Jan 05, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Jan 04, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
Jan 03, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
Jan 02, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Dec 29, 2023 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
Dec 28, 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
Dec 27, 2023 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
Dec 22, 2023 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
Dec 21, 2023 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
Dec 20, 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
Dec 19, 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Dec 18, 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
Dec 15, 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
Dec 14, 2023 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
Dec 13, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Dec 12, 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
Dec 11, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Dec 08, 2023 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |