Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 700 |
May 02, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 30,944 |
May 01, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 36,224 |
Apr 30, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 14,980 |
Apr 29, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 6,370 |
Apr 26, 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4300 | 1.4300 | 21,650 |
Apr 25, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 20,100 |
Apr 24, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 7,200 |
Apr 23, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 18,375 |
Apr 22, 2024 | 1.6300 | 1.6300 | 1.4400 | 1.4400 | 1.4400 | 109,144 |
Apr 19, 2024 | 1.5800 | 1.6900 | 1.5100 | 1.6300 | 1.6300 | 58,904 |
Apr 18, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 30,210 |
Apr 17, 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 28,008 |
Apr 16, 2024 | 1.5500 | 1.5600 | 1.4000 | 1.5400 | 1.5400 | 162,871 |
Apr 15, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 146,148 |
Apr 12, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 18,145 |
Apr 11, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 33,500 |
Apr 10, 2024 | 1.5500 | 1.6400 | 1.5300 | 1.6400 | 1.6400 | 41,130 |
Apr 09, 2024 | 1.4550 | 1.6600 | 1.4550 | 1.5400 | 1.5400 | 525,700 |
Apr 08, 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4700 | 1.4700 | 34,400 |
Apr 05, 2024 | 1.4900 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 23,350 |
Apr 04, 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4900 | 1.4900 | 70,062 |
Apr 03, 2024 | 1.5100 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 31,157 |
Apr 02, 2024 | 1.4800 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 68,925 |
Apr 01, 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 94,140 |
Mar 28, 2024 | 1.4000 | 1.4700 | 1.2100 | 1.4700 | 1.4700 | 265,177 |
Mar 27, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 22,800 |
Mar 26, 2024 | 1.4400 | 1.4700 | 1.3000 | 1.3000 | 1.3000 | 51,700 |
Mar 25, 2024 | 1.3500 | 1.4700 | 1.3400 | 1.4700 | 1.4700 | 88,803 |
Mar 22, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 10,600 |
Mar 21, 2024 | 1.3200 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 120,127 |
Mar 20, 2024 | 1.1000 | 1.4000 | 0.9700 | 1.4000 | 1.4000 | 687,769 |
Mar 19, 2024 | 1.2200 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 55,417 |
Mar 18, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 10,564 |
Mar 15, 2024 | 1.3000 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 29,900 |
Mar 14, 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 45,100 |
Mar 13, 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 130,800 |
Mar 12, 2024 | 1.1700 | 1.2400 | 1.1000 | 1.1600 | 1.1600 | 116,230 |
Mar 11, 2024 | 1.0600 | 1.2100 | 1.0600 | 1.1500 | 1.1500 | 65,000 |
Mar 08, 2024 | 1.0300 | 1.1200 | 0.9700 | 1.1000 | 1.1000 | 29,300 |
Mar 07, 2024 | 1.0300 | 1.0900 | 0.9500 | 1.0500 | 1.0500 | 95,965 |
Mar 06, 2024 | 0.8600 | 1.0900 | 0.8100 | 1.0000 | 1.0000 | 267,749 |
Mar 05, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 54,500 |
Mar 04, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 19,077 |
Mar 01, 2024 | 0.8000 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 76,769 |
Feb 29, 2024 | 1.0100 | 1.0200 | 0.7700 | 0.8200 | 0.8200 | 293,329 |
Feb 28, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 46,805 |
Feb 27, 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 74,759 |
Feb 26, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 11,900 |
Feb 23, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,700 |
Feb 22, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 9,209 |
Feb 21, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,100 |
Feb 20, 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 117,348 |
Feb 16, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 107,500 |
Feb 15, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
Feb 14, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 24,400 |
Feb 13, 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 107,925 |
Feb 12, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 6,300 |
Feb 09, 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 33,409 |
Feb 08, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 25,040 |
Feb 07, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 24,400 |
Feb 06, 2024 | 1.1000 | 1.1400 | 1.0200 | 1.0200 | 1.0200 | 152,400 |
Feb 05, 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 38,900 |
Feb 02, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 10,252 |
Feb 01, 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 139,800 |
Jan 31, 2024 | 1.1900 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 59,896 |
Jan 30, 2024 | 1.1400 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 111,350 |
Jan 29, 2024 | 1.0300 | 1.2400 | 0.9000 | 1.0600 | 1.0600 | 403,000 |
Jan 26, 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 33,100 |
Jan 25, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 78,210 |
Jan 24, 2024 | 1.1200 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 83,311 |
Jan 23, 2024 | 0.9500 | 1.1300 | 0.9500 | 1.1200 | 1.1200 | 157,500 |
Jan 22, 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 99,500 |
Jan 19, 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 19,568 |
Jan 18, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
Jan 17, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 8,500 |
Jan 16, 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 8,500 |
Jan 15, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 38,178 |
Jan 12, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 33,600 |
Jan 11, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 |
Jan 10, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 7,800 |
Jan 09, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 4,000 |
Jan 08, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 10,824 |
Jan 05, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 32,197 |
Jan 04, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,100 |
Jan 03, 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 24,689 |
Jan 02, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 34,697 |
Dec 29, 2023 | 0.9200 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 32,500 |
Dec 28, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 9,800 |
Dec 27, 2023 | 0.9500 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 84,470 |
Dec 22, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 23,850 |
Dec 21, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 27,600 |
Dec 20, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 28,900 |
Dec 19, 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 6,500 |
Dec 18, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,900 |
Dec 15, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
Dec 14, 2023 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 29,500 |
Dec 13, 2023 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 86,450 |
Dec 12, 2023 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 74,219 |
Dec 11, 2023 | 0.9800 | 0.9800 | 0.8850 | 0.9000 | 0.9000 | 20,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |