Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1,827 |
May 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 15,612 |
May 15, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 44,865 |
May 14, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
May 13, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 10,994 |
May 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 20 |
May 09, 2024 | 1.3400 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 4,354 |
May 08, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 3,482 |
May 07, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 5,091 |
May 06, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
May 03, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 20,363 |
May 02, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
May 01, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,360 |
Apr 30, 2024 | 1.3350 | 1.3750 | 1.3350 | 1.3750 | 1.3750 | 6,393 |
Apr 29, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 25,075 |
Apr 26, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 725 |
Apr 24, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 7,248 |
Apr 23, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 29,740 |
Apr 22, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Apr 19, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Apr 18, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 20,000 |
Apr 17, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,088 |
Apr 16, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 1,613 |
Apr 15, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 14,199 |
Apr 12, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 26,666 |
Apr 11, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Apr 10, 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 28,463 |
Apr 09, 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 93,013 |
Apr 08, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 18,297 |
Apr 05, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 11,928 |
Apr 04, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,000 |
Apr 03, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 19,329 |
Apr 02, 2024 | 1.3025 | 1.3200 | 1.3025 | 1.3100 | 1.3100 | 25,668 |
Mar 28, 2024 | 1.2900 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 12,221 |
Mar 27, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
Mar 26, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 2,542 |
Mar 25, 2024 | 1.3000 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 64,031 |
Mar 22, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 7,500 |
Mar 21, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,515 |
Mar 20, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 4,579 |
Mar 19, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 38 |
Mar 18, 2024 | 1.2850 | 1.3000 | 1.2850 | 1.3000 | 1.3000 | 5,643 |
Mar 15, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Mar 14, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Mar 13, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Mar 12, 2024 | 1.2800 | 1.2850 | 1.2625 | 1.2850 | 1.2850 | 27,877 |
Mar 11, 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 15,655 |
Mar 08, 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 8,247 |
Mar 07, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Mar 06, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 15,016 |
Mar 05, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2550 | 1.2550 | 74,373 |
Mar 04, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 25,721 |
Mar 01, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
Feb 29, 2024 | 1.2700 | 1.2750 | 1.2700 | 1.2750 | 1.2750 | 29,673 |
Feb 28, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 13,473 |
Feb 27, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 788 |
Feb 26, 2024 | 1.2400 | 1.2650 | 1.2300 | 1.2650 | 1.2650 | 13,214 |
Feb 23, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 7,410 |
Feb 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 563 |
Feb 21, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 9,095 |
Feb 20, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 19, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 7,000 |
Feb 16, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 20,736 |
Feb 15, 2024 | 1.3350 | 1.3350 | 1.3300 | 1.3300 | 1.3300 | 768 |
Feb 14, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 13, 2024 | 1.4150 | 1.4150 | 1.3000 | 1.3000 | 1.3000 | 43,274 |
Feb 12, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,991 |
Feb 09, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Feb 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Feb 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Feb 06, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 22,421 |
Feb 05, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Feb 02, 2024 | 1.4525 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 5,566 |
Feb 01, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jan 31, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 25,045 |
Jan 30, 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 37,594 |
Jan 29, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 17,216 |
Jan 25, 2024 | 1.4150 | 1.4550 | 1.4150 | 1.4550 | 1.4550 | 2,406 |
Jan 24, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 17 |
Jan 23, 2024 | 1.4400 | 1.4600 | 1.4150 | 1.4600 | 1.4600 | 15,279 |
Jan 22, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 85,318 |
Jan 19, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 22,336 |
Jan 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 27 |
Jan 17, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 7,000 |
Jan 16, 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 19,837 |
Jan 15, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Jan 12, 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 5,000 |
Jan 11, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 16,368 |
Jan 10, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 10,000 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 8,349 |
Jan 08, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 18,498 |
Jan 05, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Jan 04, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,223 |
Jan 03, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 26,009 |
Jan 02, 2024 | 1.4650 | 1.4850 | 1.4650 | 1.4850 | 1.4850 | 3,640 |
Dec 29, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 500 |
Dec 28, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,177 |
Dec 27, 2023 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 28,873 |
Dec 22, 2023 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 500 |
Dec 21, 2023 | 1.3900 | 1.4450 | 1.3900 | 1.4450 | 1.4450 | 73,222 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |