Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5272 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 3,097 |
May 02, 2024 | 1.5020 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 30,200 |
May 01, 2024 | 1.4600 | 1.5240 | 1.4600 | 1.5040 | 1.5040 | 30,100 |
Apr 30, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 14,900 |
Apr 29, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4830 | 1.4830 | 13,800 |
Apr 26, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 10,300 |
Apr 25, 2024 | 1.5200 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 28,500 |
Apr 24, 2024 | 1.5300 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 27,100 |
Apr 23, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 11,900 |
Apr 22, 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 25,800 |
Apr 19, 2024 | 1.5750 | 1.6500 | 1.5100 | 1.5320 | 1.5320 | 25,800 |
Apr 18, 2024 | 1.6150 | 1.6300 | 1.4500 | 1.5000 | 1.5000 | 37,000 |
Apr 17, 2024 | 1.7200 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 39,200 |
Apr 16, 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 72,200 |
Apr 15, 2024 | 1.7100 | 1.7500 | 1.6200 | 1.6900 | 1.6900 | 112,700 |
Apr 12, 2024 | 1.6300 | 1.7110 | 1.5900 | 1.6200 | 1.6200 | 30,100 |
Apr 11, 2024 | 1.6600 | 1.6790 | 1.5400 | 1.6000 | 1.6000 | 90,800 |
Apr 10, 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 94,700 |
Apr 09, 2024 | 1.7400 | 1.7550 | 1.6500 | 1.7150 | 1.7150 | 97,000 |
Apr 08, 2024 | 1.6100 | 1.7400 | 1.5600 | 1.7250 | 1.7250 | 218,700 |
Apr 05, 2024 | 1.5300 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 92,200 |
Apr 04, 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5010 | 1.5010 | 117,300 |
Apr 03, 2024 | 1.4300 | 1.4800 | 1.4190 | 1.4500 | 1.4500 | 43,000 |
Apr 02, 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 27,200 |
Apr 01, 2024 | 1.5100 | 1.5400 | 1.4220 | 1.4900 | 1.4900 | 45,000 |
Mar 28, 2024 | 1.5300 | 1.5300 | 1.4810 | 1.5050 | 1.5050 | 36,900 |
Mar 27, 2024 | 1.4300 | 1.5200 | 1.2800 | 1.5100 | 1.5100 | 67,400 |
Mar 26, 2024 | 1.4700 | 1.5210 | 1.3700 | 1.5000 | 1.5000 | 77,900 |
Mar 25, 2024 | 1.3900 | 1.5150 | 1.3900 | 1.5000 | 1.5000 | 240,600 |
Mar 22, 2024 | 1.3800 | 1.4400 | 1.3740 | 1.4130 | 1.4130 | 68,200 |
Mar 21, 2024 | 1.4200 | 1.4300 | 1.3590 | 1.3900 | 1.3900 | 90,100 |
Mar 20, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4020 | 1.4020 | 43,000 |
Mar 19, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 83,600 |
Mar 18, 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 72,200 |
Mar 15, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 14,000 |
Mar 14, 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 44,300 |
Mar 13, 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 12,300 |
Mar 12, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 36,700 |
Mar 11, 2024 | 1.3000 | 1.3650 | 1.3000 | 1.3600 | 1.3600 | 162,400 |
Mar 08, 2024 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 6,200 |
Mar 07, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 41,700 |
Mar 06, 2024 | 1.3200 | 1.4100 | 1.2820 | 1.3300 | 1.3300 | 81,500 |
Mar 05, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 88,100 |
Mar 04, 2024 | 1.3400 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 39,600 |
Mar 01, 2024 | 1.3500 | 1.3780 | 1.3400 | 1.3400 | 1.3400 | 18,100 |
Feb 29, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 21,400 |
Feb 28, 2024 | 1.3500 | 1.3600 | 1.3220 | 1.3520 | 1.3520 | 13,300 |
Feb 27, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 23,300 |
Feb 26, 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 78,600 |
Feb 23, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 94,300 |
Feb 22, 2024 | 1.2400 | 1.3850 | 1.2400 | 1.3800 | 1.3800 | 313,100 |
Feb 21, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 232,100 |
Feb 20, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 34,800 |
Feb 16, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 102,200 |
Feb 15, 2024 | 1.3000 | 1.3000 | 1.2640 | 1.2900 | 1.2900 | 58,700 |
Feb 14, 2024 | 1.2500 | 1.2900 | 1.2270 | 1.2900 | 1.2900 | 315,900 |
Feb 13, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 57,900 |
Feb 12, 2024 | 1.1800 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 242,100 |
Feb 09, 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 100,700 |
Feb 08, 2024 | 1.1900 | 1.2400 | 1.1840 | 1.2200 | 1.2200 | 50,700 |
Feb 07, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 31,000 |
Feb 06, 2024 | 1.2100 | 1.2250 | 1.1600 | 1.2000 | 1.2000 | 64,200 |
Feb 05, 2024 | 1.2400 | 1.2470 | 1.1700 | 1.1800 | 1.1800 | 98,300 |
Feb 02, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 8,700 |
Feb 01, 2024 | 1.1600 | 1.2430 | 1.1550 | 1.2100 | 1.2100 | 36,400 |
Jan 31, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 66,100 |
Jan 30, 2024 | 1.1600 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 288,200 |
Jan 29, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 98,400 |
Jan 26, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 34,300 |
Jan 25, 2024 | 1.1120 | 1.1200 | 1.0750 | 1.0800 | 1.0800 | 70,100 |
Jan 24, 2024 | 1.0880 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 28,400 |
Jan 23, 2024 | 1.0760 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 36,600 |
Jan 22, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 8,000 |
Jan 19, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 15,800 |
Jan 18, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 14,700 |
Jan 17, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 190,700 |
Jan 16, 2024 | 1.0300 | 1.0780 | 1.0300 | 1.0500 | 1.0500 | 31,400 |
Jan 12, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 36,300 |
Jan 11, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 84,200 |
Jan 10, 2024 | 1.0500 | 1.0880 | 1.0400 | 1.0400 | 1.0400 | 20,400 |
Jan 09, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,300 |
Jan 08, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 11,800 |
Jan 05, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 18,600 |
Jan 04, 2024 | 1.0450 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 55,300 |
Jan 03, 2024 | 1.0510 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 9,200 |
Jan 02, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 3,400 |
Dec 29, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 18,600 |
Dec 28, 2023 | 1.0700 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
Dec 27, 2023 | 1.0750 | 1.0860 | 1.0100 | 1.0860 | 1.0860 | 15,000 |
Dec 26, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 111,300 |
Dec 22, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 3,900 |
Dec 21, 2023 | 1.0900 | 1.1300 | 1.0560 | 1.0900 | 1.0900 | 37,100 |
Dec 20, 2023 | 1.0800 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 13,200 |
Dec 19, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0880 | 1.0880 | 35,000 |
Dec 18, 2023 | 1.1100 | 1.1190 | 1.0860 | 1.0900 | 1.0900 | 65,100 |
Dec 15, 2023 | 1.1000 | 1.1000 | 1.0410 | 1.0900 | 1.0900 | 6,400 |
Dec 14, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0650 | 1.0650 | 53,700 |
Dec 13, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 3,800 |
Dec 12, 2023 | 1.0300 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 45,200 |
Dec 11, 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |