Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 96,754 |
May 06, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 96,754 |
May 03, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 527,902 |
May 02, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 32,293 |
May 01, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 83,070 |
Apr 30, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 79,582 |
Apr 29, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 633,723 |
Apr 26, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 155,932 |
Apr 24, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 458,486 |
Apr 23, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,297,106 |
Apr 22, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 279,253 |
Apr 19, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 215,629 |
Apr 18, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 840,062 |
Apr 17, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 30,524 |
Apr 16, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 170,068 |
Apr 15, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,389,459 |
Apr 12, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Apr 11, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 240,290 |
Apr 10, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,104,666 |
Apr 09, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Apr 08, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,349,347 |
Apr 05, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 126,256 |
Apr 04, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 1,205,907 |
Apr 03, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,626,755 |
Apr 02, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 434,951 |
Mar 28, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,304,490 |
Mar 27, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 247,404 |
Mar 26, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 130,819 |
Mar 25, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 287,092 |
Mar 22, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,067,648 |
Mar 21, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 252,047 |
Mar 20, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 196,003 |
Mar 19, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 229,457 |
Mar 18, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 625,178 |
Mar 15, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 889,209 |
Mar 14, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 90,845 |
Mar 14, 2024 | 0.031 Dividend | |||||
Mar 13, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9890 | 61,198 |
Mar 12, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 0.9987 | 139,778 |
Mar 11, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 0.9890 | 137,406 |
Mar 08, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 0.9987 | 598,852 |
Mar 07, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 0.9793 | 115,716 |
Mar 06, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 594,442 |
Mar 05, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 140,252 |
Mar 04, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 79,729 |
Mar 01, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9696 | 86,393 |
Feb 29, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9696 | 389,490 |
Feb 28, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9696 | 335,604 |
Feb 27, 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9502 | 679,400 |
Feb 26, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.9793 | 221,920 |
Feb 23, 2024 | 1.0100 | 1.0100 | 0.9700 | 1.0000 | 0.9696 | 348,576 |
Feb 22, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9793 | 366,729 |
Feb 21, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 0.9987 | 129,241 |
Feb 20, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0084 | 60,937 |
Feb 19, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 0.9987 | 144,103 |
Feb 16, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0181 | 73,833 |
Feb 15, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0181 | 77,299 |
Feb 14, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0084 | 142,152 |
Feb 13, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0181 | 56,181 |
Feb 12, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0278 | 90,641 |
Feb 09, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0278 | 74,435 |
Feb 08, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0278 | 92,835 |
Feb 07, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0084 | 133,156 |
Feb 05, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0181 | 120,754 |
Feb 02, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 514,293 |
Feb 01, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0181 | 81,012 |
Jan 31, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 110,747 |
Jan 30, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0181 | 244,544 |
Jan 29, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0278 | 41,855 |
Jan 26, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0181 | 548,235 |
Jan 25, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0472 | 140,977 |
Jan 24, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0181 | 273,278 |
Jan 23, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0278 | 190,334 |
Jan 22, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0375 | 48,734 |
Jan 19, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0278 | 237,691 |
Jan 18, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 83,579 |
Jan 17, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0278 | 447,350 |
Jan 16, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0375 | 432,939 |
Jan 15, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0181 | 55,788 |
Jan 12, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0472 | 102,330 |
Jan 11, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 62,842 |
Jan 10, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 44,206 |
Jan 09, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 98,612 |
Jan 08, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 150,552 |
Jan 05, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0375 | 68,427 |
Jan 04, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 471,443 |
Jan 03, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 126,904 |
Dec 29, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0569 | 10,835 |
Dec 28, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.0666 | 39,484 |
Dec 27, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0569 | 23,224 |
Dec 22, 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 102,823 |
Dec 21, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 556,494 |
Dec 20, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0569 | 282,140 |
Dec 19, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0472 | 166,950 |
Dec 18, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0569 | 268,995 |
Dec 15, 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0472 | 352,882 |
Dec 14, 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 104,662 |
Dec 13, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0472 | 98,374 |
Dec 12, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0278 | 101,037 |
Dec 11, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0084 | 242,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |