Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 28,300 |
May 21, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 83,200 |
May 17, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 43,900 |
May 16, 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 65,700 |
May 15, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 22,400 |
May 14, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 109,100 |
May 13, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 37,700 |
May 10, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 21,200 |
May 09, 2024 | 1.7300 | 1.7300 | 1.5700 | 1.5900 | 1.5900 | 127,400 |
May 08, 2024 | 1.7400 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 57,300 |
May 07, 2024 | 1.8100 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 23,600 |
May 06, 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 32,600 |
May 03, 2024 | 1.6900 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 21,700 |
May 02, 2024 | 1.7200 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 18,100 |
May 01, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 22,600 |
Apr 30, 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 13,800 |
Apr 29, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 33,700 |
Apr 26, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 11,600 |
Apr 25, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 8,900 |
Apr 24, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 26,400 |
Apr 23, 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 12,100 |
Apr 22, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 35,900 |
Apr 19, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 14,600 |
Apr 18, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 7,700 |
Apr 17, 2024 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 8,400 |
Apr 16, 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 13,700 |
Apr 15, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 104,700 |
Apr 12, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 416,000 |
Apr 11, 2024 | 1.9200 | 1.9300 | 1.7600 | 1.8200 | 1.8200 | 93,600 |
Apr 10, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 16,200 |
Apr 09, 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 55,600 |
Apr 08, 2024 | 1.8700 | 2.0600 | 1.8700 | 1.9500 | 1.9500 | 259,700 |
Apr 05, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 14,600 |
Apr 04, 2024 | 1.8500 | 1.8650 | 1.8000 | 1.8600 | 1.8600 | 31,500 |
Apr 03, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 29,700 |
Apr 02, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 85,800 |
Apr 01, 2024 | 1.7700 | 1.9200 | 1.7700 | 1.8700 | 1.8700 | 110,700 |
Mar 28, 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 142,500 |
Mar 27, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 66,400 |
Mar 26, 2024 | 1.4400 | 1.7200 | 1.4400 | 1.5500 | 1.5500 | 94,700 |
Mar 25, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 23,200 |
Mar 22, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 29,800 |
Mar 21, 2024 | 1.4200 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 16,400 |
Mar 20, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 27,700 |
Mar 19, 2024 | 1.4600 | 1.5400 | 1.3000 | 1.4300 | 1.4300 | 50,000 |
Mar 18, 2024 | 1.5800 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 51,100 |
Mar 15, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 54,400 |
Mar 14, 2024 | 1.5800 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 171,500 |
Mar 13, 2024 | 1.4700 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 192,500 |
Mar 12, 2024 | 1.3000 | 1.5500 | 1.2700 | 1.4500 | 1.4500 | 202,900 |
Mar 11, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 40,100 |
Mar 08, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 19,200 |
Mar 07, 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 21,700 |
Mar 06, 2024 | 1.4900 | 1.4900 | 1.2500 | 1.2700 | 1.2700 | 453,700 |
Mar 05, 2024 | 1.3800 | 1.4700 | 1.2800 | 1.4500 | 1.4500 | 83,100 |
Mar 04, 2024 | 1.2500 | 1.3900 | 1.2100 | 1.3200 | 1.3200 | 54,500 |
Mar 01, 2024 | 1.0200 | 1.2500 | 1.0200 | 1.2500 | 1.2500 | 38,800 |
Feb 29, 2024 | 0.8900 | 1.0100 | 0.8900 | 1.0100 | 1.0100 | 43,500 |
Feb 28, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 4,581,700 |
Feb 27, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 5,000 |
Feb 26, 2024 | 0.9500 | 1.0200 | 0.9000 | 0.9000 | 0.9000 | 21,200 |
Feb 23, 2024 | 0.8800 | 0.9000 | 0.7800 | 0.8400 | 0.8400 | 71,100 |
Feb 22, 2024 | 0.8300 | 0.9000 | 0.7700 | 0.8700 | 0.8700 | 3,794,500 |
Feb 21, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 1,700 |
Feb 20, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
Feb 16, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 14,000 |
Feb 15, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Feb 14, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 3,500 |
Feb 13, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
Feb 12, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 7,500 |
Feb 09, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 10,000 |
Feb 08, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 |
Feb 07, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 10,000 |
Feb 06, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,500 |
Feb 05, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
Feb 02, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 2,500 |
Feb 01, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,500 |
Jan 31, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 15,500 |
Jan 30, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 42,200 |
Jan 29, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,000 |
Jan 26, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Jan 25, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 12,500 |
Jan 24, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,500 |
Jan 23, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 7,000 |
Jan 22, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 52,000 |
Jan 19, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 18, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 16, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 4,000 |
Jan 15, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 100 |
Jan 12, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 |
Jan 11, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,000 |
Jan 10, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 21,500 |
Jan 09, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,300 |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 05, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 04, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
Jan 03, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
Jan 02, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 3,000 |
Dec 29, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |