Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0700 | 11,894 |
May 10, 2024 | 0.07 Dividend | |||||
May 08, 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1200 | 1.0500 | 20,540 |
May 07, 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1250 | 1.0547 | 8,555 |
May 06, 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1200 | 1.0500 | 15,351 |
May 03, 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.0500 | 7,298 |
May 02, 2024 | 1.1150 | 1.1150 | 1.1100 | 1.1100 | 1.0406 | 3,171 |
Apr 30, 2024 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.0453 | 6,791 |
Apr 29, 2024 | 1.0900 | 1.1050 | 1.0900 | 1.1000 | 1.0313 | 10,566 |
Apr 26, 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0900 | 1.0219 | 4,626 |
Apr 25, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0125 | 15,696 |
Apr 24, 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0800 | 1.0125 | 10,162 |
Apr 23, 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0800 | 1.0125 | 5,756 |
Apr 22, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0125 | 8,916 |
Apr 19, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0125 | 16,581 |
Apr 18, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0219 | 30,668 |
Apr 17, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 6,588 |
Apr 16, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0406 | 15,933 |
Apr 15, 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1200 | 1.0500 | 11,135 |
Apr 12, 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.0500 | 5,760 |
Apr 11, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0500 | 716 |
Apr 10, 2024 | 1.1250 | 1.1300 | 1.1150 | 1.1300 | 1.0594 | 22,155 |
Apr 09, 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 6,126 |
Apr 08, 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 26,433 |
Apr 05, 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 4,625 |
Apr 04, 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 1,962 |
Apr 03, 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 21,216 |
Apr 02, 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1250 | 1.0547 | 3,076 |
Mar 28, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.0547 | 1,352 |
Mar 27, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.0594 | 771 |
Mar 26, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 11,063 |
Mar 25, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 2,074 |
Mar 22, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 7,949 |
Mar 21, 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.0453 | 2,941 |
Mar 20, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.0406 | 6,944 |
Mar 19, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 7,078 |
Mar 18, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.0453 | 9,552 |
Mar 15, 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1100 | 1.0406 | 3,555 |
Mar 14, 2024 | 1.1100 | 1.1100 | 1.0950 | 1.1050 | 1.0359 | 18,401 |
Mar 13, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0406 | 4,044 |
Mar 12, 2024 | 1.1250 | 1.1250 | 1.1000 | 1.1000 | 1.0313 | 15,214 |
Mar 08, 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1250 | 1.0547 | 5,074 |
Mar 07, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 4,733 |
Mar 06, 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1300 | 1.0594 | 2,916 |
Mar 05, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 9,999 |
Mar 04, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 9,324 |
Mar 01, 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1200 | 1.0500 | 2,692 |
Feb 29, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 23,646 |
Feb 28, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 6,408 |
Feb 27, 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1150 | 1.0453 | 5,120 |
Feb 26, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 10,724 |
Feb 23, 2024 | 1.1300 | 1.1400 | 1.1150 | 1.1200 | 1.0500 | 23,787 |
Feb 22, 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1300 | 1.0594 | 32,340 |
Feb 21, 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1150 | 1.0453 | 2,304 |
Feb 20, 2024 | 1.1050 | 1.1100 | 1.0950 | 1.1100 | 1.0406 | 10,553 |
Feb 19, 2024 | 1.1150 | 1.1150 | 1.0950 | 1.1150 | 1.0453 | 8,308 |
Feb 15, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1150 | 1.0453 | 5,222 |
Feb 14, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 2,965 |
Feb 13, 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1100 | 1.0406 | 9,112 |
Feb 12, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0266 | 14,681 |
Feb 09, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.0313 | 23,036 |
Feb 08, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.0313 | 4,874 |
Feb 07, 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0900 | 1.0219 | 21,526 |
Feb 06, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0219 | 16,757 |
Feb 05, 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0950 | 1.0266 | 31,537 |
Feb 02, 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0800 | 1.0125 | 1,365 |
Feb 01, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0125 | 26,860 |
Jan 31, 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0031 | 3,622 |
Jan 30, 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0031 | 1,228 |
Jan 29, 2024 | 1.0750 | 1.0750 | 1.0650 | 1.0700 | 1.0031 | 4,479 |
Jan 26, 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0750 | 1.0078 | 3,471 |
Jan 25, 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0031 | 2,244 |
Jan 24, 2024 | 1.0650 | 1.0750 | 1.0500 | 1.0700 | 1.0031 | 5,323 |
Jan 23, 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0650 | 0.9984 | 1,710 |
Jan 22, 2024 | 1.0800 | 1.0850 | 1.0500 | 1.0650 | 0.9984 | 12,751 |
Jan 19, 2024 | 1.0650 | 1.0800 | 1.0550 | 1.0800 | 1.0125 | 8,716 |
Jan 18, 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 0.9984 | 3,255 |
Jan 17, 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0650 | 0.9984 | 3,250 |
Jan 16, 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 0.9984 | 3,430 |
Jan 15, 2024 | 1.0450 | 1.0500 | 1.0400 | 1.0500 | 0.9844 | 9,208 |
Jan 12, 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0400 | 0.9750 | 12,970 |
Jan 11, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 0.9984 | 2,795 |
Jan 10, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0031 | 6,592 |
Jan 09, 2024 | 1.0900 | 1.0900 | 1.0650 | 1.0700 | 1.0031 | 9,047 |
Jan 08, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0125 | 6,802 |
Jan 05, 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0850 | 1.0172 | 15,630 |
Jan 04, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0266 | 7,965 |
Jan 03, 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0900 | 1.0219 | 29,914 |
Jan 02, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0313 | 4,445 |
Dec 29, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0950 | 1.0266 | 9,466 |
Dec 28, 2023 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0266 | 5,077 |
Dec 27, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0950 | 1.0266 | 27,319 |
Dec 22, 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0850 | 1.0172 | 8,405 |
Dec 21, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0172 | 9,100 |
Dec 20, 2023 | 1.0950 | 1.1100 | 1.0500 | 1.1050 | 1.0359 | 375,632 |
Dec 19, 2023 | 1.0250 | 1.1300 | 1.0200 | 1.1000 | 1.0313 | 165,512 |
Dec 18, 2023 | 0.9940 | 1.0150 | 0.9940 | 1.0150 | 0.9516 | 112,233 |
Dec 15, 2023 | 0.9900 | 0.9960 | 0.9900 | 0.9940 | 0.9319 | 18,106 |
Dec 14, 2023 | 0.9900 | 0.9920 | 0.9780 | 0.9920 | 0.9300 | 34,800 |
Dec 13, 2023 | 0.9900 | 0.9940 | 0.9820 | 0.9940 | 0.9319 | 51,366 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |