Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
May 17, 2024 | 1.2050 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 26,800 |
May 16, 2024 | 1.1750 | 1.2200 | 1.1750 | 1.2100 | 1.2100 | 11,500 |
May 15, 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 12,200 |
May 14, 2024 | 1.2190 | 1.2190 | 1.2000 | 1.2000 | 1.2000 | 23,400 |
May 13, 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 8,700 |
May 10, 2024 | 1.2490 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 13,000 |
May 09, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 4,500 |
May 08, 2024 | 1.2530 | 1.2530 | 1.2470 | 1.2470 | 1.2470 | 1,400 |
May 07, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
May 06, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,400 |
May 03, 2024 | 1.3030 | 1.3030 | 1.3000 | 1.3000 | 1.3000 | 400 |
May 02, 2024 | 1.2950 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 6,900 |
May 01, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 8,900 |
Apr 30, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1,100 |
Apr 29, 2024 | 1.4600 | 1.4660 | 1.4430 | 1.4500 | 1.4500 | 31,900 |
Apr 26, 2024 | 1.3290 | 1.3850 | 1.3290 | 1.3850 | 1.3850 | 3,400 |
Apr 25, 2024 | 1.3000 | 1.3800 | 1.2820 | 1.3500 | 1.3500 | 28,000 |
Apr 24, 2024 | 1.2670 | 1.3030 | 1.2550 | 1.3000 | 1.3000 | 19,900 |
Apr 23, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 3,300 |
Apr 22, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
Apr 19, 2024 | 1.1630 | 1.2430 | 1.1400 | 1.2190 | 1.2190 | 40,000 |
Apr 18, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 29,200 |
Apr 17, 2024 | 1.1100 | 1.1180 | 1.1070 | 1.1100 | 1.1100 | 11,700 |
Apr 16, 2024 | 1.1200 | 1.1220 | 1.1000 | 1.1000 | 1.1000 | 14,600 |
Apr 15, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1420 | 1.1420 | 19,500 |
Apr 12, 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 36,800 |
Apr 11, 2024 | 1.1250 | 1.1750 | 1.1250 | 1.1500 | 1.1500 | 23,900 |
Apr 10, 2024 | 1.1200 | 1.1650 | 1.1130 | 1.1400 | 1.1400 | 19,300 |
Apr 09, 2024 | 1.1700 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 23,600 |
Apr 08, 2024 | 1.1670 | 1.1730 | 1.1400 | 1.1400 | 1.1400 | 27,500 |
Apr 05, 2024 | 1.1830 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 8,700 |
Apr 04, 2024 | 1.2450 | 1.2450 | 1.2230 | 1.2300 | 1.2300 | 6,100 |
Apr 03, 2024 | 1.1700 | 1.2740 | 1.1600 | 1.2630 | 1.2630 | 58,100 |
Apr 02, 2024 | 1.1590 | 1.1680 | 1.1350 | 1.1400 | 1.1400 | 23,700 |
Apr 01, 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 2,800 |
Mar 28, 2024 | 1.2300 | 1.2300 | 1.2190 | 1.2190 | 1.2190 | 10,700 |
Mar 27, 2024 | 1.2800 | 1.2800 | 1.2380 | 1.2380 | 1.2380 | 4,000 |
Mar 26, 2024 | 1.1800 | 1.3130 | 1.1800 | 1.2600 | 1.2600 | 45,300 |
Mar 25, 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1400 | 1.1400 | 16,500 |
Mar 22, 2024 | 1.1470 | 1.1500 | 1.1470 | 1.1500 | 1.1500 | 2,300 |
Mar 21, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 23,700 |
Mar 20, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 2,100 |
Mar 19, 2024 | 1.0960 | 1.1200 | 1.0960 | 1.1100 | 1.1100 | 9,400 |
Mar 18, 2024 | 1.1560 | 1.1560 | 1.1330 | 1.1400 | 1.1400 | 11,900 |
Mar 15, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 8,100 |
Mar 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
Mar 13, 2024 | 1.1950 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 39,300 |
Mar 12, 2024 | 1.2300 | 1.2300 | 1.1690 | 1.1950 | 1.1950 | 10,200 |
Mar 11, 2024 | 1.2630 | 1.2630 | 1.2600 | 1.2600 | 1.2600 | 6,000 |
Mar 08, 2024 | 1.2880 | 1.2880 | 1.2600 | 1.2650 | 1.2650 | 18,500 |
Mar 07, 2024 | 1.2850 | 1.3020 | 1.2850 | 1.3020 | 1.3020 | 4,000 |
Mar 06, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
Mar 05, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 22,200 |
Mar 04, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 8,400 |
Mar 01, 2024 | 1.3500 | 1.3700 | 1.3440 | 1.3440 | 1.3440 | 22,100 |
Feb 29, 2024 | 1.3200 | 1.3320 | 1.3100 | 1.3190 | 1.3190 | 6,300 |
Feb 28, 2024 | 1.3200 | 1.3660 | 1.3200 | 1.3660 | 1.3660 | 7,600 |
Feb 27, 2024 | 1.3000 | 1.3000 | 1.2960 | 1.3000 | 1.3000 | 21,300 |
Feb 26, 2024 | 1.2640 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 14,200 |
Feb 23, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 4,500 |
Feb 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,800 |
Feb 21, 2024 | 1.1800 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 29,500 |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.2150 | 1.2220 | 1.2220 | 15,600 |
Feb 16, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 6,200 |
Feb 15, 2024 | 1.3440 | 1.3800 | 1.3360 | 1.3800 | 1.3800 | 29,900 |
Feb 14, 2024 | 1.2600 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 36,500 |
Feb 13, 2024 | 1.3200 | 1.3200 | 1.2390 | 1.2390 | 1.2390 | 11,800 |
Feb 12, 2024 | 1.3500 | 1.3700 | 1.3050 | 1.3200 | 1.3200 | 29,600 |
Feb 09, 2024 | 1.4200 | 1.4200 | 1.2400 | 1.3500 | 1.3500 | 48,700 |
Feb 08, 2024 | 1.8500 | 1.8500 | 1.3200 | 1.4100 | 1.4100 | 115,800 |
Feb 07, 2024 | 2.0000 | 2.0850 | 2.0000 | 2.0000 | 2.0000 | 17,800 |
Feb 06, 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 36,400 |
Feb 05, 2024 | 1.8400 | 1.8500 | 1.7990 | 1.8500 | 1.8500 | 18,000 |
Feb 02, 2024 | 1.7270 | 1.8500 | 1.7270 | 1.8500 | 1.8500 | 27,000 |
Feb 01, 2024 | 1.7300 | 1.7620 | 1.7300 | 1.7620 | 1.7620 | 1,800 |
Jan 31, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 6,200 |
Jan 30, 2024 | 1.8660 | 1.8660 | 1.7900 | 1.7990 | 1.7990 | 8,100 |
Jan 29, 2024 | 1.9030 | 1.9060 | 1.8600 | 1.8600 | 1.8600 | 5,600 |
Jan 26, 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,400 |
Jan 25, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 17,300 |
Jan 24, 2024 | 1.8500 | 1.9520 | 1.8500 | 1.9000 | 1.9000 | 50,900 |
Jan 23, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 700 |
Jan 22, 2024 | 1.8400 | 1.8730 | 1.8400 | 1.8700 | 1.8700 | 2,700 |
Jan 19, 2024 | 1.8600 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 7,400 |
Jan 18, 2024 | 1.9710 | 1.9710 | 1.9310 | 1.9530 | 1.9530 | 3,200 |
Jan 17, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,100 |
Jan 16, 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 16,500 |
Jan 12, 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9900 | 1.9900 | 25,000 |
Jan 11, 2024 | 2.0200 | 2.0200 | 1.8310 | 1.8400 | 1.8400 | 15,500 |
Jan 10, 2024 | 2.0300 | 2.0690 | 1.9900 | 2.0690 | 2.0690 | 11,300 |
Jan 09, 2024 | 2.3500 | 2.3500 | 2.0850 | 2.1300 | 2.1300 | 32,100 |
Jan 08, 2024 | 2.2400 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 46,700 |
Jan 05, 2024 | 2.0400 | 2.1500 | 2.0150 | 2.1500 | 2.1500 | 19,400 |
Jan 04, 2024 | 1.9680 | 2.0320 | 1.9200 | 1.9200 | 1.9200 | 17,200 |
Jan 03, 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9260 | 1.9260 | 29,900 |
Jan 02, 2024 | 1.8900 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 30,200 |
Dec 29, 2023 | 1.8140 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 20,500 |
Dec 28, 2023 | 1.7400 | 1.7540 | 1.7400 | 1.7400 | 1.7400 | 24,900 |
Dec 27, 2023 | 1.5800 | 1.7800 | 1.5800 | 1.7500 | 1.7500 | 22,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |