Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2700 | 1.2706 | 1.2655 | 1.2500 | 1.2500 | 48,991 |
Apr 25, 2024 | 1.2600 | 1.2681 | 1.2599 | 1.2450 | 1.2450 | 308,674 |
Apr 24, 2024 | 1.2700 | 1.2795 | 1.2600 | 1.2500 | 1.2500 | 187,747 |
Apr 23, 2024 | 1.2700 | 1.2780 | 1.2676 | 1.2500 | 1.2500 | 43,713 |
Apr 22, 2024 | 1.2880 | 1.2886 | 1.2640 | 1.2650 | 1.2650 | 206,174 |
Apr 19, 2024 | 1.2700 | 1.2704 | 1.2660 | 1.2650 | 1.2650 | 215,445 |
Apr 18, 2024 | 1.2773 | 1.2777 | 1.2600 | 1.2650 | 1.2650 | 56,547 |
Apr 17, 2024 | 1.2720 | 1.2755 | 1.2720 | 1.2650 | 1.2650 | 7,941 |
Apr 16, 2024 | 1.2680 | 1.2743 | 1.2640 | 1.2650 | 1.2650 | 67,434 |
Apr 15, 2024 | 1.2860 | 1.2940 | 1.2840 | 1.2750 | 1.2750 | 71,241 |
Apr 12, 2024 | 1.3000 | 1.3020 | 1.2700 | 1.2750 | 1.2750 | 50,589 |
Apr 11, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2650 | 1.2650 | 223,744 |
Apr 10, 2024 | 1.2740 | 1.2795 | 1.2704 | 1.2500 | 1.2500 | 71,924 |
Apr 09, 2024 | 1.2440 | 1.2440 | 1.2419 | 1.2500 | 1.2500 | 31,217 |
Apr 08, 2024 | 1.2480 | 1.2503 | 1.2420 | 1.2550 | 1.2550 | 70,923 |
Apr 05, 2024 | 1.2500 | 1.2517 | 1.2500 | 1.2500 | 1.2500 | 43,751 |
Apr 04, 2024 | 1.2470 | 1.2571 | 1.2440 | 1.2500 | 1.2500 | 45,378 |
Apr 03, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2500 | 1.2500 | 41,091 |
Apr 02, 2024 | 1.2480 | 1.2480 | 1.2300 | 1.2500 | 1.2500 | 636,537 |
Mar 28, 2024 | 1.2420 | 1.2554 | 1.2420 | 1.2550 | 1.2550 | 61,278 |
Mar 27, 2024 | 1.2660 | 1.2660 | 1.2619 | 1.2550 | 1.2550 | 68,426 |
Mar 26, 2024 | 1.2500 | 1.2666 | 1.2300 | 1.2550 | 1.2550 | 63,892 |
Mar 25, 2024 | 1.2894 | 1.2894 | 1.2471 | 1.2500 | 1.2500 | 57,999 |
Mar 22, 2024 | 1.2689 | 1.2689 | 1.2671 | 1.2600 | 1.2600 | 12,926 |
Mar 21, 2024 | 1.2220 | 1.2658 | 1.2220 | 1.2500 | 1.2500 | 67,678 |
Mar 20, 2024 | 1.2440 | 1.2527 | 1.2440 | 1.2500 | 1.2500 | 78,949 |
Mar 19, 2024 | 1.2500 | 1.2520 | 1.2460 | 1.2500 | 1.2500 | 170,522 |
Mar 18, 2024 | 1.2656 | 1.2710 | 1.2656 | 1.2500 | 1.2500 | 14,657 |
Mar 15, 2024 | 1.2400 | 1.2620 | 1.2394 | 1.2250 | 1.2250 | 103,095 |
Mar 14, 2024 | 1.2680 | 1.2680 | 1.2440 | 1.2500 | 1.2500 | 50,314 |
Mar 13, 2024 | 1.2689 | 1.2720 | 1.2667 | 1.2500 | 1.2500 | 44,213 |
Mar 12, 2024 | 1.2600 | 1.2760 | 1.2600 | 1.2350 | 1.2350 | 92,268 |
Mar 11, 2024 | 1.2640 | 1.2700 | 1.2620 | 1.2400 | 1.2400 | 100,342 |
Mar 08, 2024 | 1.2500 | 1.2680 | 1.2500 | 1.2500 | 1.2500 | 143,991 |
Mar 07, 2024 | 1.2620 | 1.2688 | 1.2116 | 1.2500 | 1.2500 | 102,021 |
Mar 06, 2024 | 1.2500 | 1.2620 | 1.2300 | 1.2350 | 1.2350 | 28,325 |
Mar 05, 2024 | 1.2100 | 1.2320 | 1.2021 | 1.2000 | 1.2000 | 67,159 |
Mar 04, 2024 | 1.2000 | 1.2000 | 1.1839 | 1.1700 | 1.1700 | 6,586 |
Mar 01, 2024 | 1.1640 | 1.1802 | 1.1520 | 1.1700 | 1.1700 | 6,195,311 |
Feb 29, 2024 | 1.1600 | 1.1718 | 1.1382 | 1.1900 | 1.1900 | 121,309 |
Feb 28, 2024 | 1.1707 | 1.1707 | 1.1626 | 1.2000 | 1.2000 | 34,684 |
Feb 27, 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 285,663 |
Feb 26, 2024 | 1.1920 | 1.2000 | 1.1867 | 1.2000 | 1.2000 | 17,931 |
Feb 23, 2024 | 1.1960 | 1.2060 | 1.1880 | 1.2000 | 1.2000 | 31,579 |
Feb 22, 2024 | 1.2000 | 1.2019 | 1.1953 | 1.2000 | 1.2000 | 35,652 |
Feb 21, 2024 | 1.1600 | 1.2067 | 1.1600 | 1.2000 | 1.2000 | 22,235 |
Feb 20, 2024 | 1.1998 | 1.2039 | 1.1994 | 1.2000 | 1.2000 | 17,658 |
Feb 19, 2024 | 1.1900 | 1.1957 | 1.1878 | 1.2000 | 1.2000 | 57,556 |
Feb 16, 2024 | 1.2100 | 1.2180 | 1.2100 | 1.2450 | 1.2450 | 53,616 |
Feb 15, 2024 | 1.2360 | 1.2480 | 1.2299 | 1.2450 | 1.2450 | 15,751 |
Feb 14, 2024 | 1.2400 | 1.2470 | 1.2342 | 1.2450 | 1.2450 | 24,593 |
Feb 13, 2024 | 1.2640 | 1.2640 | 1.2420 | 1.2450 | 1.2450 | 51,155 |
Feb 12, 2024 | 1.2620 | 1.2620 | 1.2307 | 1.2450 | 1.2450 | 34,937 |
Feb 09, 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2200 | 1.2200 | 84,210 |
Feb 08, 2024 | 1.2000 | 1.2253 | 1.1700 | 1.2150 | 1.2150 | 34,471 |
Feb 07, 2024 | 1.2000 | 1.2002 | 1.1947 | 1.1950 | 1.1950 | 180,450 |
Feb 06, 2024 | 1.1900 | 1.1973 | 1.1800 | 1.1850 | 1.1850 | 84,579 |
Feb 05, 2024 | 1.2105 | 1.2160 | 1.2054 | 1.2250 | 1.2250 | 25,620 |
Feb 02, 2024 | 1.1900 | 1.2081 | 1.1900 | 1.2250 | 1.2250 | 5,739,020 |
Feb 01, 2024 | 1.1960 | 1.2238 | 1.1960 | 1.2250 | 1.2250 | 37,716 |
Jan 31, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2350 | 1.2350 | 114,475 |
Jan 30, 2024 | 1.2460 | 1.2460 | 1.2440 | 1.2450 | 1.2450 | 13,138 |
Jan 29, 2024 | 1.2600 | 1.2600 | 1.2415 | 1.2350 | 1.2350 | 91,800 |
Jan 26, 2024 | 1.2560 | 1.2640 | 1.2493 | 1.2250 | 1.2250 | 29,020 |
Jan 25, 2024 | 1.2440 | 1.2640 | 1.2340 | 1.2450 | 1.2450 | 30,399 |
Jan 24, 2024 | 1.2800 | 1.2800 | 1.2240 | 1.2450 | 1.2450 | 34,433 |
Jan 23, 2024 | 1.2500 | 1.2600 | 1.2340 | 1.2450 | 1.2450 | 65,676 |
Jan 22, 2024 | 1.2406 | 1.2440 | 1.2299 | 1.2150 | 1.2150 | 210,429 |
Jan 19, 2024 | 1.2300 | 1.2300 | 1.2140 | 1.2150 | 1.2150 | 51,428 |
Jan 18, 2024 | 1.1800 | 1.2180 | 1.1800 | 1.2050 | 1.2050 | 33,393 |
Jan 17, 2024 | 1.2020 | 1.2100 | 1.1960 | 1.2050 | 1.2050 | 53,708 |
Jan 16, 2024 | 1.1900 | 1.2240 | 1.1900 | 1.2050 | 1.2050 | 149,360 |
Jan 15, 2024 | 1.1600 | 1.1940 | 1.1600 | 1.1600 | 1.1600 | 39,016 |
Jan 12, 2024 | 1.1900 | 1.2080 | 1.1900 | 1.2050 | 1.2050 | 83,933 |
Jan 11, 2024 | 1.2500 | 1.2500 | 1.1980 | 1.2250 | 1.2250 | 315,426 |
Jan 10, 2024 | 1.2100 | 1.2544 | 1.2085 | 1.2300 | 1.2300 | 238,982 |
Jan 09, 2024 | 1.2300 | 1.2440 | 1.2300 | 1.2350 | 1.2350 | 48,121 |
Jan 08, 2024 | 1.2100 | 1.2588 | 1.2100 | 1.2350 | 1.2350 | 127,437 |
Jan 05, 2024 | 1.2100 | 1.2420 | 1.2100 | 1.2300 | 1.2300 | 61,219 |
Jan 04, 2024 | 1.2300 | 1.2380 | 1.2180 | 1.2300 | 1.2300 | 57,022 |
Jan 03, 2024 | 1.2200 | 1.2300 | 1.2160 | 1.2050 | 1.2050 | 78,766 |
Jan 02, 2024 | 1.2300 | 1.2340 | 1.2200 | 1.2100 | 1.2100 | 139,781 |
Dec 29, 2023 | 1.2200 | 1.2280 | 1.2158 | 1.2100 | 1.2100 | 15,155 |
Dec 28, 2023 | 1.2110 | 1.2294 | 1.1960 | 1.2000 | 1.2000 | 37,735 |
Dec 27, 2023 | 1.1960 | 1.2294 | 1.1960 | 1.2000 | 1.2000 | 37,616 |
Dec 22, 2023 | 1.1900 | 1.2300 | 1.1600 | 1.1950 | 1.1950 | 30,119 |
Dec 21, 2023 | 1.2060 | 1.2100 | 1.1960 | 1.1850 | 1.1850 | 27,888 |
Dec 20, 2023 | 1.1900 | 1.2080 | 1.1880 | 1.1850 | 1.1850 | 115,864 |
Dec 19, 2023 | 1.1900 | 1.1940 | 1.1820 | 1.1750 | 1.1750 | 79,216 |
Dec 18, 2023 | 1.1720 | 1.1800 | 1.1620 | 1.1550 | 1.1550 | 28,934 |
Dec 15, 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1550 | 1.1550 | 221,204 |
Dec 14, 2023 | 1.1820 | 1.1880 | 1.1661 | 1.1600 | 1.1600 | 277,252 |
Dec 13, 2023 | 1.1440 | 1.1580 | 1.1320 | 1.1600 | 1.1600 | 289,140 |
Dec 12, 2023 | 1.1200 | 1.1890 | 1.1200 | 1.1600 | 1.1600 | 98,568 |
Dec 11, 2023 | 1.1580 | 1.1640 | 1.1560 | 1.1400 | 1.1400 | 35,051 |
Dec 08, 2023 | 1.1600 | 1.1660 | 1.1420 | 1.1300 | 1.1300 | 355,322 |
Dec 07, 2023 | 1.1300 | 1.1400 | 1.1220 | 1.1300 | 1.1300 | 228,603 |
Dec 06, 2023 | 1.1260 | 1.1299 | 1.1144 | 1.1050 | 1.1050 | 74,175 |
Dec 05, 2023 | 1.1000 | 1.1100 | 1.0838 | 1.1050 | 1.1050 | 105,505 |
Dec 04, 2023 | 1.0800 | 1.0822 | 1.0740 | 1.0650 | 1.0650 | 132,043 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |