Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 2,025 |
Apr 22, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 900 |
Apr 19, 2024 | 1.4400 | 1.5550 | 1.4400 | 1.4970 | 1.4970 | 1,700 |
Apr 18, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,100 |
Apr 17, 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5100 | 1.5100 | 9,900 |
Apr 16, 2024 | 1.5400 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 10,100 |
Apr 15, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 400 |
Apr 12, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 14,600 |
Apr 11, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 600 |
Apr 10, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 10,900 |
Apr 09, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 12,800 |
Apr 08, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6650 | 1.6650 | 7,400 |
Apr 05, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 1,800 |
Apr 04, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 2,800 |
Apr 03, 2024 | 1.5180 | 1.6000 | 1.5150 | 1.5700 | 1.5700 | 9,600 |
Apr 02, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5350 | 1.5350 | 8,000 |
Apr 01, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4520 | 1.4520 | 3,800 |
Mar 28, 2024 | 1.5000 | 1.5220 | 1.4500 | 1.5000 | 1.5000 | 3,400 |
Mar 27, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 17,400 |
Mar 26, 2024 | 1.4800 | 1.5050 | 1.4000 | 1.4720 | 1.4720 | 13,500 |
Mar 25, 2024 | 1.4750 | 1.5000 | 1.4510 | 1.4950 | 1.4950 | 9,900 |
Mar 22, 2024 | 1.5100 | 1.5250 | 1.4600 | 1.5150 | 1.5150 | 18,100 |
Mar 21, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5650 | 1.5650 | 14,100 |
Mar 20, 2024 | 1.5150 | 1.5850 | 1.5100 | 1.5850 | 1.5850 | 98,000 |
Mar 19, 2024 | 1.5500 | 1.5750 | 1.5300 | 1.5550 | 1.5550 | 18,200 |
Mar 18, 2024 | 1.6300 | 1.6300 | 1.5750 | 1.5750 | 1.5750 | 2,100 |
Mar 15, 2024 | 1.6000 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | 2,400 |
Mar 14, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 5,500 |
Mar 13, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 5,100 |
Mar 12, 2024 | 1.5880 | 1.6500 | 1.5880 | 1.6300 | 1.6300 | 1,500 |
Mar 11, 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 3,400 |
Mar 08, 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 17,900 |
Mar 07, 2024 | 1.6500 | 1.6950 | 1.6400 | 1.6950 | 1.6950 | 18,000 |
Mar 06, 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7200 | 1.7200 | 9,600 |
Mar 05, 2024 | 1.6200 | 1.7300 | 1.6200 | 1.7300 | 1.7300 | 4,400 |
Mar 04, 2024 | 1.8300 | 1.8300 | 1.6000 | 1.7900 | 1.7900 | 23,800 |
Mar 01, 2024 | 1.7200 | 1.7890 | 1.6400 | 1.6400 | 1.6400 | 12,700 |
Feb 29, 2024 | 1.6500 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 48,100 |
Feb 28, 2024 | 1.6500 | 1.6500 | 1.5750 | 1.6500 | 1.6500 | 30,700 |
Feb 27, 2024 | 1.8000 | 1.8000 | 1.6390 | 1.7000 | 1.7000 | 44,300 |
Feb 26, 2024 | 1.4700 | 1.6860 | 1.4700 | 1.6550 | 1.6550 | 23,800 |
Feb 23, 2024 | 1.4500 | 1.6400 | 1.3500 | 1.3500 | 1.3500 | 23,900 |
Feb 22, 2024 | 1.6500 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 119,800 |
Feb 21, 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7100 | 1.7100 | 47,500 |
Feb 20, 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 228,800 |
Feb 16, 2024 | 1.5300 | 1.8500 | 1.5300 | 1.6900 | 1.6900 | 393,100 |
Feb 15, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 23,600 |
Feb 14, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 15,900 |
Feb 13, 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3880 | 1.3880 | 7,000 |
Feb 12, 2024 | 1.4400 | 1.4900 | 1.4350 | 1.4500 | 1.4500 | 6,700 |
Feb 09, 2024 | 1.3500 | 1.4150 | 1.3500 | 1.4150 | 1.4150 | 29,000 |
Feb 08, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 1,100 |
Feb 07, 2024 | 1.3900 | 1.3900 | 1.2100 | 1.3700 | 1.3700 | 4,500 |
Feb 06, 2024 | 1.3500 | 1.4000 | 1.3160 | 1.4000 | 1.4000 | 9,500 |
Feb 05, 2024 | 1.3000 | 1.3500 | 1.1600 | 1.1600 | 1.1600 | 8,900 |
Feb 02, 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2510 | 1.2510 | 4,400 |
Feb 01, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
Jan 31, 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 500 |
Jan 30, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 28,300 |
Jan 29, 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 17,600 |
Jan 26, 2024 | 1.3900 | 1.3900 | 1.2200 | 1.2500 | 1.2500 | 3,400 |
Jan 25, 2024 | 1.2800 | 1.2830 | 1.1180 | 1.2600 | 1.2600 | 83,700 |
Jan 24, 2024 | 1.2200 | 1.2800 | 1.1490 | 1.1850 | 1.1850 | 53,700 |
Jan 23, 2024 | 1.1400 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 20,000 |
Jan 22, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 30,000 |
Jan 19, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 18, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 17, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 16, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
Jan 12, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 21,300 |
Jan 11, 2024 | 1.2000 | 1.2500 | 1.0500 | 1.2500 | 1.2500 | 11,500 |
Jan 10, 2024 | 1.1500 | 1.1500 | 0.9300 | 0.9300 | 0.9300 | 28,600 |
Jan 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
Jan 08, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 5,700 |
Jan 05, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 15,000 |
Jan 04, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,500 |
Jan 03, 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 6,100 |
Jan 02, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
Dec 29, 2023 | 0.9960 | 1.0200 | 0.9960 | 1.0200 | 1.0200 | 700 |
Dec 28, 2023 | 0.9190 | 0.9950 | 0.9190 | 0.9500 | 0.9500 | 1,300 |
Dec 27, 2023 | 0.9950 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 6,700 |
Dec 26, 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9920 | 0.9920 | 5,200 |
Dec 22, 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 200 |
Dec 21, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 4,000 |
Dec 20, 2023 | 1.0350 | 1.0500 | 0.9910 | 1.0500 | 1.0500 | 5,800 |
Dec 19, 2023 | 0.9750 | 1.0750 | 0.9750 | 1.0750 | 1.0750 | 2,000 |
Dec 18, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
Dec 15, 2023 | 1.0200 | 1.2000 | 1.0200 | 1.0480 | 1.0480 | 5,800 |
Dec 14, 2023 | 1.0410 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
Dec 13, 2023 | 1.0200 | 1.0400 | 0.9750 | 0.9750 | 0.9750 | 10,600 |
Dec 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
Dec 11, 2023 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 300 |
Dec 08, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 6,600 |
Dec 07, 2023 | 0.9700 | 0.9830 | 0.9700 | 0.9830 | 0.9830 | 1,000 |
Dec 06, 2023 | 0.9700 | 0.9800 | 0.9540 | 0.9540 | 0.9540 | 4,800 |
Dec 05, 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 900 |
Dec 04, 2023 | 0.8970 | 0.9450 | 0.8970 | 0.9450 | 0.9450 | 2,200 |
Dec 01, 2023 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 200 |
Nov 30, 2023 | 0.9600 | 0.9600 | 0.9210 | 0.9230 | 0.9230 | 1,900 |
Nov 29, 2023 | 0.9350 | 0.9360 | 0.9350 | 0.9360 | 0.9360 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |