Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 6,221,915 |
May 07, 2024 | 1.2000 | 1.2450 | 1.2000 | 1.2400 | 1.2400 | 1,768,631 |
May 06, 2024 | 1.2050 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 572,369 |
May 03, 2024 | 1.2000 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 7,102,394 |
May 02, 2024 | 1.1950 | 1.2100 | 1.1950 | 1.2050 | 1.2050 | 3,113,803 |
May 01, 2024 | 1.1850 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 709,567 |
Apr 30, 2024 | 1.1950 | 1.2250 | 1.1850 | 1.2150 | 1.2150 | 761,069 |
Apr 29, 2024 | 1.1800 | 1.1950 | 1.1250 | 1.1950 | 1.1950 | 2,240,473 |
Apr 26, 2024 | 1.2100 | 1.2150 | 1.1850 | 1.1900 | 1.1900 | 662,449 |
Apr 24, 2024 | 1.2150 | 1.2300 | 1.2050 | 1.2100 | 1.2100 | 492,807 |
Apr 23, 2024 | 1.2150 | 1.2450 | 1.2150 | 1.2250 | 1.2250 | 375,339 |
Apr 22, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 935,947 |
Apr 19, 2024 | 1.2200 | 1.2200 | 1.1950 | 1.2050 | 1.2050 | 392,367 |
Apr 18, 2024 | 1.2050 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 644,646 |
Apr 17, 2024 | 1.2050 | 1.2100 | 1.1975 | 1.2000 | 1.2000 | 400,767 |
Apr 16, 2024 | 1.2000 | 1.2150 | 1.1950 | 1.2050 | 1.2050 | 526,637 |
Apr 15, 2024 | 1.2300 | 1.2300 | 1.2050 | 1.2200 | 1.2200 | 1,500,160 |
Apr 12, 2024 | 1.2300 | 1.2350 | 1.2200 | 1.2300 | 1.2300 | 542,416 |
Apr 11, 2024 | 1.2150 | 1.2350 | 1.2050 | 1.2300 | 1.2300 | 5,195,451 |
Apr 10, 2024 | 1.2300 | 1.2325 | 1.2100 | 1.2250 | 1.2250 | 1,749,735 |
Apr 09, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,862,543 |
Apr 08, 2024 | 1.2000 | 1.2575 | 1.1900 | 1.2400 | 1.2400 | 5,084,975 |
Apr 05, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 589,784 |
Apr 04, 2024 | 1.1700 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 311,630 |
Apr 03, 2024 | 1.1950 | 1.1975 | 1.1700 | 1.1750 | 1.1750 | 598,544 |
Apr 02, 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 361,541 |
Mar 28, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 2,603,377 |
Mar 27, 2024 | 1.2450 | 1.2600 | 1.2250 | 1.2400 | 1.2400 | 1,132,899 |
Mar 26, 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | 1,077,918 |
Mar 25, 2024 | 1.2150 | 1.2600 | 1.2150 | 1.2450 | 1.2450 | 802,337 |
Mar 22, 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2500 | 1.2500 | 1,259,569 |
Mar 21, 2024 | 1.2550 | 1.2650 | 1.2350 | 1.2500 | 1.2500 | 1,068,219 |
Mar 20, 2024 | 1.2150 | 1.2550 | 1.2100 | 1.2550 | 1.2550 | 1,107,188 |
Mar 19, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2150 | 1.2150 | 551,864 |
Mar 18, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2150 | 1.2150 | 731,691 |
Mar 15, 2024 | 1.2100 | 1.2300 | 1.1950 | 1.2250 | 1.2250 | 1,918,303 |
Mar 14, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 358,634 |
Mar 13, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 679,422 |
Mar 12, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 292,666 |
Mar 11, 2024 | 1.2050 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 264,165 |
Mar 08, 2024 | 1.2050 | 1.2300 | 1.2000 | 1.2250 | 1.2250 | 856,361 |
Mar 07, 2024 | 1.1950 | 1.2150 | 1.1750 | 1.2050 | 1.2050 | 521,743 |
Mar 07, 2024 | 0.03 Dividend | |||||
Mar 06, 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2250 | 1.1950 | 587,787 |
Mar 05, 2024 | 1.2500 | 1.2550 | 1.2150 | 1.2400 | 1.2096 | 655,758 |
Mar 04, 2024 | 1.2500 | 1.2650 | 1.2475 | 1.2550 | 1.2243 | 375,130 |
Mar 01, 2024 | 1.2600 | 1.2750 | 1.2550 | 1.2650 | 1.2340 | 769,738 |
Feb 29, 2024 | 1.2700 | 1.2750 | 1.2425 | 1.2650 | 1.2340 | 1,847,991 |
Feb 28, 2024 | 1.2400 | 1.2750 | 1.2325 | 1.2650 | 1.2340 | 2,734,256 |
Feb 27, 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2500 | 1.2194 | 6,361,057 |
Feb 26, 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1200 | 1.0926 | 271,992 |
Feb 23, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1250 | 1.0974 | 315,064 |
Feb 22, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1023 | 248,877 |
Feb 21, 2024 | 1.1150 | 1.1350 | 1.1100 | 1.1150 | 1.0877 | 370,661 |
Feb 20, 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1200 | 1.0926 | 278,676 |
Feb 19, 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1023 | 145,645 |
Feb 16, 2024 | 1.1450 | 1.1550 | 1.1250 | 1.1300 | 1.1023 | 410,149 |
Feb 15, 2024 | 1.1300 | 1.1550 | 1.1100 | 1.1450 | 1.1170 | 829,342 |
Feb 14, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1023 | 602,139 |
Feb 13, 2024 | 1.1200 | 1.1300 | 1.1125 | 1.1250 | 1.0974 | 478,139 |
Feb 12, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1023 | 409,525 |
Feb 09, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1250 | 1.0974 | 1,787,593 |
Feb 08, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1200 | 1.0926 | 295,556 |
Feb 07, 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1050 | 1.0779 | 755,566 |
Feb 06, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0731 | 446,030 |
Feb 05, 2024 | 1.0700 | 1.0900 | 1.0650 | 1.0900 | 1.0633 | 543,128 |
Feb 02, 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0800 | 1.0536 | 444,442 |
Feb 01, 2024 | 1.0650 | 1.0650 | 1.0450 | 1.0550 | 1.0292 | 399,293 |
Jan 31, 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0600 | 1.0340 | 400,891 |
Jan 30, 2024 | 1.0300 | 1.0550 | 1.0300 | 1.0450 | 1.0194 | 1,098,007 |
Jan 29, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 0.9950 | 1,371,878 |
Jan 25, 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0584 | 207,833 |
Jan 24, 2024 | 1.0950 | 1.1000 | 1.0675 | 1.0850 | 1.0584 | 503,258 |
Jan 23, 2024 | 1.0700 | 1.1050 | 1.0550 | 1.0900 | 1.0633 | 890,066 |
Jan 22, 2024 | 1.0950 | 1.1025 | 1.0700 | 1.0700 | 1.0438 | 885,640 |
Jan 19, 2024 | 1.1250 | 1.1250 | 1.0900 | 1.0950 | 1.0682 | 405,231 |
Jan 18, 2024 | 1.1400 | 1.1400 | 1.1025 | 1.1100 | 1.0828 | 345,948 |
Jan 17, 2024 | 1.1300 | 1.1550 | 1.1250 | 1.1350 | 1.1072 | 913,318 |
Jan 16, 2024 | 1.1500 | 1.1600 | 1.1250 | 1.1350 | 1.1072 | 367,562 |
Jan 15, 2024 | 1.1250 | 1.1550 | 1.1250 | 1.1550 | 1.1267 | 101,808 |
Jan 12, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1218 | 294,808 |
Jan 11, 2024 | 1.1200 | 1.1650 | 1.1200 | 1.1600 | 1.1316 | 614,165 |
Jan 10, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1316 | 809,230 |
Jan 09, 2024 | 1.1200 | 1.1650 | 1.1200 | 1.1400 | 1.1121 | 424,153 |
Jan 08, 2024 | 1.1400 | 1.1700 | 1.1350 | 1.1500 | 1.1218 | 717,544 |
Jan 05, 2024 | 1.1350 | 1.1500 | 1.1250 | 1.1450 | 1.1170 | 1,100,883 |
Jan 04, 2024 | 1.1500 | 1.1550 | 1.1250 | 1.1400 | 1.1121 | 736,640 |
Jan 03, 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1550 | 1.1267 | 572,288 |
Jan 02, 2024 | 1.1650 | 1.1750 | 1.1550 | 1.1750 | 1.1462 | 466,429 |
Dec 29, 2023 | 1.1500 | 1.1875 | 1.1500 | 1.1800 | 1.1511 | 873,550 |
Dec 28, 2023 | 1.1600 | 1.1825 | 1.1550 | 1.1750 | 1.1462 | 1,285,548 |
Dec 27, 2023 | 1.1400 | 1.1600 | 1.1250 | 1.1600 | 1.1316 | 1,038,418 |
Dec 22, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1450 | 1.1170 | 662,861 |
Dec 21, 2023 | 1.1350 | 1.1575 | 1.1200 | 1.1500 | 1.1218 | 1,226,070 |
Dec 20, 2023 | 1.1050 | 1.1450 | 1.1000 | 1.1350 | 1.1072 | 1,929,127 |
Dec 19, 2023 | 1.0250 | 1.1450 | 1.0250 | 1.1300 | 1.1023 | 3,210,355 |
Dec 18, 2023 | 0.9800 | 0.9950 | 0.9675 | 0.9950 | 0.9706 | 468,252 |
Dec 15, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9560 | 737,441 |
Dec 14, 2023 | 0.9800 | 0.9850 | 0.9700 | 0.9750 | 0.9511 | 813,832 |
Dec 13, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9560 | 586,348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |