Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 681,989 |
Apr 23, 2024 | 1.2800 | 1.3300 | 1.1900 | 1.2600 | 1.2600 | 3,086,800 |
Apr 22, 2024 | 1.3600 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 1,994,300 |
Apr 19, 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 1,361,600 |
Apr 18, 2024 | 1.3000 | 1.4000 | 1.2950 | 1.3500 | 1.3500 | 1,568,500 |
Apr 17, 2024 | 1.3500 | 1.4400 | 1.2700 | 1.2900 | 1.2900 | 1,772,800 |
Apr 16, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 1,733,500 |
Apr 15, 2024 | 1.4400 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 1,619,300 |
Apr 12, 2024 | 1.5100 | 1.5100 | 1.3850 | 1.4400 | 1.4400 | 2,107,000 |
Apr 11, 2024 | 1.5200 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 2,085,300 |
Apr 10, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 2,066,400 |
Apr 09, 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 1,904,800 |
Apr 08, 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 1,826,100 |
Apr 05, 2024 | 1.7100 | 1.7100 | 1.5900 | 1.6400 | 1.6400 | 5,021,700 |
Apr 04, 2024 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 1,788,600 |
Apr 03, 2024 | 1.8500 | 1.8900 | 1.7400 | 1.8200 | 1.8200 | 2,574,200 |
Apr 02, 2024 | 1.9500 | 1.9850 | 1.9300 | 1.9400 | 1.9400 | 2,236,300 |
Apr 01, 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9400 | 1.9400 | 6,204,600 |
Mar 28, 2024 | 1.8500 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 1,469,100 |
Mar 27, 2024 | 1.7500 | 1.8450 | 1.7500 | 1.8200 | 1.8200 | 1,202,300 |
Mar 26, 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 1,930,900 |
Mar 25, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 1,428,400 |
Mar 22, 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 826,400 |
Mar 21, 2024 | 1.8600 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 881,700 |
Mar 20, 2024 | 1.7800 | 1.9000 | 1.7550 | 1.8600 | 1.8600 | 1,262,100 |
Mar 19, 2024 | 1.7500 | 1.8500 | 1.6900 | 1.7900 | 1.7900 | 1,904,200 |
Mar 18, 2024 | 1.8500 | 1.8500 | 1.6900 | 1.7050 | 1.7050 | 1,946,900 |
Mar 15, 2024 | 1.7200 | 1.9300 | 1.6900 | 1.8800 | 1.8800 | 8,343,400 |
Mar 14, 2024 | 1.9400 | 1.9500 | 1.6900 | 1.7000 | 1.7000 | 2,412,100 |
Mar 13, 2024 | 1.8400 | 1.9950 | 1.8400 | 1.9400 | 1.9400 | 1,492,000 |
Mar 12, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 2,122,100 |
Mar 11, 2024 | 1.8900 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 2,940,600 |
Mar 08, 2024 | 1.8700 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 1,898,400 |
Mar 07, 2024 | 1.7800 | 1.9200 | 1.7700 | 1.8500 | 1.8500 | 1,709,500 |
Mar 06, 2024 | 1.8600 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 1,074,100 |
Mar 05, 2024 | 1.8300 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 1,631,700 |
Mar 04, 2024 | 1.8000 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 1,950,800 |
Mar 01, 2024 | 1.8000 | 1.8800 | 1.7350 | 1.8200 | 1.8200 | 2,370,400 |
Feb 29, 2024 | 1.8000 | 1.9400 | 1.7500 | 1.8600 | 1.8600 | 5,202,500 |
Feb 28, 2024 | 2.0100 | 2.0590 | 1.9200 | 1.9300 | 1.9300 | 2,713,900 |
Feb 27, 2024 | 1.9300 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 2,467,000 |
Feb 26, 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 3,421,200 |
Feb 23, 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 1,828,400 |
Feb 22, 2024 | 2.0900 | 2.1000 | 1.9100 | 1.9700 | 1.9700 | 2,990,200 |
Feb 21, 2024 | 2.1500 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 1,429,700 |
Feb 20, 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 1,299,200 |
Feb 16, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 736,900 |
Feb 15, 2024 | 2.1900 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 2,224,200 |
Feb 14, 2024 | 2.1700 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 1,403,100 |
Feb 13, 2024 | 2.0800 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 1,623,600 |
Feb 12, 2024 | 2.1000 | 2.2250 | 2.0900 | 2.1700 | 2.1700 | 2,153,800 |
Feb 09, 2024 | 2.2700 | 2.2700 | 2.0650 | 2.1000 | 2.1000 | 2,489,600 |
Feb 08, 2024 | 2.2900 | 2.3300 | 2.1700 | 2.2700 | 2.2700 | 3,058,800 |
Feb 07, 2024 | 2.4500 | 2.4500 | 2.2600 | 2.3000 | 2.3000 | 2,518,000 |
Feb 06, 2024 | 2.3100 | 2.4700 | 2.2600 | 2.4400 | 2.4400 | 1,253,500 |
Feb 05, 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 1,107,800 |
Feb 02, 2024 | 2.3100 | 2.3850 | 2.2350 | 2.3600 | 2.3600 | 1,329,800 |
Feb 01, 2024 | 2.2800 | 2.3600 | 2.2200 | 2.3500 | 2.3500 | 1,370,200 |
Jan 31, 2024 | 2.3800 | 2.3900 | 2.2400 | 2.2500 | 2.2500 | 1,179,200 |
Jan 30, 2024 | 2.4400 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 876,200 |
Jan 29, 2024 | 2.4100 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 820,500 |
Jan 26, 2024 | 2.4500 | 2.5100 | 2.4100 | 2.4200 | 2.4200 | 1,236,800 |
Jan 25, 2024 | 2.4600 | 2.5500 | 2.4000 | 2.4300 | 2.4300 | 2,325,200 |
Jan 24, 2024 | 2.4600 | 2.5000 | 2.3800 | 2.4100 | 2.4100 | 1,454,900 |
Jan 23, 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 1,905,600 |
Jan 22, 2024 | 2.2100 | 2.3100 | 2.1600 | 2.3100 | 2.3100 | 1,442,000 |
Jan 19, 2024 | 2.1200 | 2.2300 | 2.0710 | 2.2000 | 2.2000 | 1,193,200 |
Jan 18, 2024 | 2.1600 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 1,670,900 |
Jan 17, 2024 | 2.1500 | 2.1500 | 2.0750 | 2.1400 | 2.1400 | 2,047,900 |
Jan 16, 2024 | 2.2600 | 2.2700 | 2.1600 | 2.1800 | 2.1800 | 992,100 |
Jan 12, 2024 | 2.3300 | 2.4050 | 2.2550 | 2.2700 | 2.2700 | 996,100 |
Jan 11, 2024 | 2.3600 | 2.3800 | 2.2300 | 2.3200 | 2.3200 | 1,068,200 |
Jan 10, 2024 | 2.2900 | 2.3500 | 2.2300 | 2.3300 | 2.3300 | 2,005,900 |
Jan 09, 2024 | 2.2300 | 2.3100 | 2.1800 | 2.3000 | 2.3000 | 1,349,800 |
Jan 08, 2024 | 2.1000 | 2.2800 | 2.1000 | 2.2700 | 2.2700 | 1,531,600 |
Jan 05, 2024 | 2.0500 | 2.1800 | 2.0050 | 2.1200 | 2.1200 | 3,031,300 |
Jan 04, 2024 | 2.1200 | 2.1850 | 2.0400 | 2.0800 | 2.0800 | 2,832,900 |
Jan 03, 2024 | 2.4300 | 2.4350 | 2.0800 | 2.1500 | 2.1500 | 4,781,300 |
Jan 02, 2024 | 2.5100 | 2.5800 | 2.4350 | 2.5000 | 2.5000 | 1,504,500 |
Dec 29, 2023 | 2.6200 | 2.6450 | 2.5200 | 2.5400 | 2.5400 | 1,655,100 |
Dec 28, 2023 | 2.4100 | 2.9800 | 2.4000 | 2.6200 | 2.6200 | 5,401,900 |
Dec 27, 2023 | 2.4800 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 1,238,900 |
Dec 26, 2023 | 2.4600 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 695,500 |
Dec 22, 2023 | 2.4200 | 2.5200 | 2.3700 | 2.4300 | 2.4300 | 1,214,600 |
Dec 21, 2023 | 2.3700 | 2.4300 | 2.3400 | 2.4200 | 2.4200 | 811,800 |
Dec 20, 2023 | 2.4500 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 1,331,300 |
Dec 19, 2023 | 2.4000 | 2.4900 | 2.3850 | 2.4500 | 2.4500 | 880,200 |
Dec 18, 2023 | 2.4400 | 2.4700 | 2.3250 | 2.4000 | 2.4000 | 1,340,100 |
Dec 15, 2023 | 2.6000 | 2.6200 | 2.3200 | 2.3800 | 2.3800 | 3,935,900 |
Dec 14, 2023 | 2.5100 | 2.7700 | 2.5050 | 2.5900 | 2.5900 | 3,475,000 |
Dec 13, 2023 | 2.4200 | 2.4800 | 2.2800 | 2.4800 | 2.4800 | 2,735,800 |
Dec 12, 2023 | 2.5200 | 2.5200 | 2.3600 | 2.3900 | 2.3900 | 3,227,300 |
Dec 11, 2023 | 2.5000 | 2.5600 | 2.4250 | 2.5300 | 2.5300 | 1,585,800 |
Dec 08, 2023 | 2.5500 | 2.5860 | 2.4700 | 2.4800 | 2.4800 | 1,838,700 |
Dec 07, 2023 | 2.5500 | 2.6380 | 2.5000 | 2.5300 | 2.5300 | 2,403,500 |
Dec 06, 2023 | 2.5200 | 2.6300 | 2.4600 | 2.5600 | 2.5600 | 2,922,400 |
Dec 05, 2023 | 2.5400 | 2.5800 | 2.4300 | 2.4800 | 2.4800 | 3,172,500 |
Dec 04, 2023 | 2.3800 | 2.6600 | 2.2950 | 2.6000 | 2.6000 | 4,892,900 |
Dec 01, 2023 | 2.4700 | 2.5600 | 2.3300 | 2.3500 | 2.3500 | 6,862,500 |
Nov 30, 2023 | 2.1800 | 2.2500 | 2.0800 | 2.1800 | 2.1800 | 2,786,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |