Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.2180 | 1.3220 | 1.2180 | 1.3220 | 1.3220 | - |
May 09, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
May 08, 2024 | 1.2500 | 1.2500 | 1.2180 | 1.2180 | 1.2180 | - |
May 07, 2024 | 1.2340 | 1.2600 | 1.2340 | 1.2540 | 1.2540 | - |
May 06, 2024 | 1.2280 | 1.2620 | 1.2120 | 1.2360 | 1.2360 | - |
May 03, 2024 | 1.1980 | 1.2320 | 1.1980 | 1.2320 | 1.2320 | - |
May 02, 2024 | 1.1760 | 1.2160 | 1.1640 | 1.2160 | 1.2160 | - |
Apr 30, 2024 | 1.2040 | 1.2040 | 1.1620 | 1.1620 | 1.1620 | - |
Apr 29, 2024 | 1.1480 | 1.1980 | 1.1200 | 1.1980 | 1.1980 | - |
Apr 26, 2024 | 1.1320 | 1.1580 | 1.1320 | 1.1440 | 1.1440 | - |
Apr 25, 2024 | 1.1880 | 1.1880 | 1.1400 | 1.1440 | 1.1440 | - |
Apr 24, 2024 | 1.2600 | 1.2600 | 1.1920 | 1.1920 | 1.1920 | - |
Apr 23, 2024 | 1.1840 | 1.2640 | 1.1840 | 1.2540 | 1.2540 | - |
Apr 22, 2024 | 1.1480 | 1.1880 | 1.1280 | 1.1800 | 1.1800 | - |
Apr 19, 2024 | 1.1980 | 1.1980 | 1.1500 | 1.1540 | 1.1540 | - |
Apr 18, 2024 | 1.2180 | 1.2180 | 1.1780 | 1.2020 | 1.2020 | - |
Apr 17, 2024 | 1.2000 | 1.2120 | 1.1920 | 1.2060 | 1.2060 | - |
Apr 16, 2024 | 1.2580 | 1.2580 | 1.2020 | 1.2100 | 1.2100 | - |
Apr 15, 2024 | 1.2960 | 1.2980 | 1.2660 | 1.2660 | 1.2660 | - |
Apr 12, 2024 | 1.2640 | 1.3180 | 1.2640 | 1.2900 | 1.2900 | - |
Apr 11, 2024 | 1.2480 | 1.2680 | 1.2480 | 1.2620 | 1.2620 | - |
Apr 10, 2024 | 1.2920 | 1.2920 | 1.2480 | 1.2480 | 1.2480 | - |
Apr 09, 2024 | 1.2580 | 1.2820 | 1.2320 | 1.2820 | 1.2820 | - |
Apr 08, 2024 | 1.1080 | 1.2380 | 1.1080 | 1.2380 | 1.2380 | - |
Apr 05, 2024 | 1.1180 | 1.1180 | 1.0860 | 1.1060 | 1.1060 | - |
Apr 04, 2024 | 1.1280 | 1.1280 | 1.1160 | 1.1180 | 1.1180 | - |
Apr 03, 2024 | 1.0740 | 1.0940 | 1.0680 | 1.0940 | 1.0940 | - |
Apr 02, 2024 | 1.1280 | 1.1280 | 1.0760 | 1.0760 | 1.0760 | - |
Mar 28, 2024 | 1.1500 | 1.1500 | 1.1260 | 1.1260 | 1.1260 | - |
Mar 27, 2024 | 1.1360 | 1.1580 | 1.1200 | 1.1480 | 1.1480 | - |
Mar 26, 2024 | 1.1560 | 1.1560 | 1.1380 | 1.1380 | 1.1380 | - |
Mar 25, 2024 | 1.1840 | 1.1940 | 1.1480 | 1.1580 | 1.1580 | - |
Mar 22, 2024 | 1.1640 | 1.1920 | 1.1640 | 1.1900 | 1.1900 | - |
Mar 21, 2024 | 1.1520 | 1.2060 | 1.1420 | 1.1800 | 1.1800 | - |
Mar 20, 2024 | 1.1400 | 1.1400 | 1.1140 | 1.1360 | 1.1360 | - |
Mar 19, 2024 | 1.1740 | 1.1740 | 1.1320 | 1.1320 | 1.1320 | - |
Mar 18, 2024 | 1.1320 | 1.2100 | 1.1320 | 1.1900 | 1.1900 | - |
Mar 15, 2024 | 1.2180 | 1.2180 | 1.1200 | 1.1360 | 1.1360 | - |
Mar 14, 2024 | 1.1500 | 1.2260 | 1.1500 | 1.2260 | 1.2260 | - |
Mar 13, 2024 | 1.1240 | 1.1760 | 1.1240 | 1.1540 | 1.1540 | - |
Mar 12, 2024 | 1.0120 | 1.1320 | 1.0120 | 1.1320 | 1.1320 | - |
Mar 11, 2024 | 0.8840 | 1.0540 | 0.8840 | 1.0320 | 1.0320 | - |
Mar 08, 2024 | 0.8770 | 0.8950 | 0.8750 | 0.8810 | 0.8810 | - |
Mar 07, 2024 | 0.9080 | 0.9080 | 0.8840 | 0.8840 | 0.8840 | - |
Mar 06, 2024 | 0.9310 | 0.9310 | 0.8910 | 0.8940 | 0.8940 | - |
Mar 05, 2024 | 0.8690 | 0.9370 | 0.8690 | 0.9240 | 0.9240 | - |
Mar 04, 2024 | 0.9000 | 0.9000 | 0.8680 | 0.8680 | 0.8680 | - |
Mar 01, 2024 | 0.9050 | 0.9060 | 0.8810 | 0.8970 | 0.8970 | - |
Feb 29, 2024 | 0.8800 | 0.9140 | 0.8630 | 0.9090 | 0.9090 | - |
Feb 28, 2024 | 0.8780 | 0.8780 | 0.8670 | 0.8730 | 0.8730 | - |
Feb 27, 2024 | 0.8780 | 0.8830 | 0.8770 | 0.8830 | 0.8830 | - |
Feb 26, 2024 | 0.8730 | 0.8780 | 0.8630 | 0.8740 | 0.8740 | - |
Feb 23, 2024 | 0.9080 | 0.9080 | 0.8630 | 0.8630 | 0.8630 | - |
Feb 22, 2024 | 0.8780 | 0.8980 | 0.8430 | 0.8980 | 0.8980 | - |
Feb 21, 2024 | 0.9180 | 0.9480 | 0.8630 | 0.8800 | 0.8800 | - |
Feb 20, 2024 | 0.9560 | 0.9590 | 0.9180 | 0.9220 | 0.9220 | - |
Feb 19, 2024 | 0.9640 | 0.9950 | 0.9640 | 0.9680 | 0.9680 | - |
Feb 16, 2024 | 0.9740 | 0.9760 | 0.9460 | 0.9460 | 0.9460 | - |
Feb 15, 2024 | 1.0780 | 1.0780 | 0.9770 | 0.9770 | 0.9770 | - |
Feb 14, 2024 | 1.0500 | 1.0820 | 1.0420 | 1.0820 | 1.0820 | - |
Feb 13, 2024 | 0.9810 | 1.0700 | 0.9810 | 1.0500 | 1.0500 | - |
Feb 12, 2024 | 0.9910 | 0.9920 | 0.9740 | 0.9900 | 0.9900 | - |
Feb 09, 2024 | 0.8780 | 1.0060 | 0.8780 | 1.0060 | 1.0060 | - |
Feb 08, 2024 | 0.8900 | 0.8940 | 0.8690 | 0.8710 | 0.8710 | - |
Feb 07, 2024 | 0.8510 | 0.9080 | 0.8510 | 0.9080 | 0.9080 | - |
Feb 06, 2024 | 0.8480 | 0.8530 | 0.8280 | 0.8530 | 0.8530 | - |
Feb 05, 2024 | 0.9250 | 0.9250 | 0.8470 | 0.8470 | 0.8470 | - |
Feb 02, 2024 | 0.9330 | 0.9380 | 0.8880 | 0.8890 | 0.8890 | - |
Feb 01, 2024 | 0.8690 | 0.9370 | 0.8590 | 0.9360 | 0.9360 | - |
Jan 31, 2024 | 0.8370 | 0.8730 | 0.8260 | 0.8730 | 0.8730 | - |
Jan 30, 2024 | 0.8810 | 0.8810 | 0.8360 | 0.8360 | 0.8360 | - |
Jan 29, 2024 | 0.8160 | 0.8700 | 0.8060 | 0.8700 | 0.8700 | - |
Jan 26, 2024 | 0.8340 | 0.8340 | 0.8040 | 0.8040 | 0.8040 | - |
Jan 25, 2024 | 0.8160 | 0.8240 | 0.8160 | 0.8240 | 0.8240 | - |
Jan 24, 2024 | 0.8180 | 0.8290 | 0.8090 | 0.8130 | 0.8130 | - |
Jan 23, 2024 | 0.7990 | 0.8280 | 0.7990 | 0.8150 | 0.8150 | - |
Jan 22, 2024 | 0.8590 | 0.8590 | 0.8020 | 0.8030 | 0.8030 | 500 |
Jan 19, 2024 | 0.9200 | 0.9260 | 0.8570 | 0.8570 | 0.8570 | - |
Jan 18, 2024 | 0.9060 | 0.9220 | 0.8870 | 0.9220 | 0.9220 | - |
Jan 17, 2024 | 0.9270 | 0.9280 | 0.9020 | 0.9070 | 0.9070 | - |
Jan 16, 2024 | 0.9350 | 0.9690 | 0.9210 | 0.9380 | 0.9380 | - |
Jan 15, 2024 | 1.0000 | 1.0000 | 0.9320 | 0.9340 | 0.9340 | - |
Jan 12, 2024 | 0.9830 | 1.0180 | 0.9830 | 1.0020 | 1.0020 | - |
Jan 11, 2024 | 0.9540 | 0.9940 | 0.9540 | 0.9890 | 0.9890 | - |
Jan 10, 2024 | 0.9890 | 1.0080 | 0.9650 | 0.9650 | 0.9650 | - |
Jan 09, 2024 | 1.0300 | 1.0620 | 0.9930 | 0.9930 | 0.9930 | - |
Jan 08, 2024 | 1.2120 | 1.2120 | 1.0340 | 1.0340 | 1.0340 | - |
Jan 05, 2024 | 1.2680 | 1.2860 | 1.2200 | 1.2320 | 1.2320 | - |
Jan 04, 2024 | 1.4860 | 1.4860 | 1.2620 | 1.2800 | 1.2800 | - |
Jan 03, 2024 | 1.3340 | 1.5000 | 1.3340 | 1.5000 | 1.5000 | - |
Jan 02, 2024 | 1.2740 | 1.3300 | 1.2640 | 1.3300 | 1.3300 | - |
Dec 29, 2023 | 1.3120 | 1.3400 | 1.2940 | 1.2940 | 1.2940 | - |
Dec 28, 2023 | 1.2940 | 1.3680 | 1.2920 | 1.3380 | 1.3380 | - |
Dec 27, 2023 | 1.2360 | 1.2960 | 1.2360 | 1.2940 | 1.2940 | - |
Dec 22, 2023 | 1.2680 | 1.2680 | 1.2260 | 1.2420 | 1.2420 | - |
Dec 21, 2023 | 1.2380 | 1.2880 | 1.2140 | 1.2880 | 1.2880 | 20 |
Dec 20, 2023 | 1.2760 | 1.2760 | 1.1880 | 1.2380 | 1.2380 | - |
Dec 19, 2023 | 1.1440 | 1.3040 | 1.1440 | 1.3040 | 1.3040 | - |
Dec 18, 2023 | 1.1980 | 1.1980 | 1.1480 | 1.1480 | 1.1480 | - |
Dec 15, 2023 | 1.1880 | 1.2260 | 1.1100 | 1.2040 | 1.2040 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |