Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1650 | 1.1650 | 342,475 |
May 01, 2024 | 1.1650 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 349,927 |
Apr 30, 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1700 | 1.1700 | 466,123 |
Apr 29, 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 258,697 |
Apr 26, 2024 | 1.1850 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 260,944 |
Apr 24, 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 326,539 |
Apr 23, 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1800 | 1.1800 | 108,410 |
Apr 22, 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 269,256 |
Apr 19, 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 60,598 |
Apr 18, 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1850 | 355,547 |
Apr 17, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 221,276 |
Apr 16, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1850 | 1.1850 | 380,373 |
Apr 15, 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1900 | 1.1900 | 524,506 |
Apr 12, 2024 | 1.1900 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 216,350 |
Apr 11, 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 790,651 |
Apr 10, 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 296,160 |
Apr 09, 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1850 | 1.1850 | 183,379 |
Apr 08, 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 151,060 |
Apr 05, 2024 | 1.1850 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 423,837 |
Apr 04, 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 436,767 |
Apr 03, 2024 | 1.2050 | 1.2050 | 1.1850 | 1.1850 | 1.1850 | 579,848 |
Apr 02, 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2150 | 1.2150 | 193,362 |
Mar 28, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1950 | 1.1950 | 310,136 |
Mar 27, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1850 | 1.1850 | 409,312 |
Mar 26, 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1850 | 1.1850 | 337,956 |
Mar 25, 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 283,033 |
Mar 22, 2024 | 1.2000 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 245,616 |
Mar 21, 2024 | 1.2000 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 169,754 |
Mar 20, 2024 | 1.2000 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 123,784 |
Mar 19, 2024 | 1.1800 | 1.2000 | 1.1750 | 1.2000 | 1.2000 | 223,042 |
Mar 18, 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 452,579 |
Mar 15, 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 188,840 |
Mar 14, 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 650,818 |
Mar 13, 2024 | 1.1775 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 186,542 |
Mar 12, 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 187,502 |
Mar 11, 2024 | 1.1850 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 209,822 |
Mar 11, 2024 | 0.04 Dividend | |||||
Mar 08, 2024 | 1.2300 | 1.2450 | 1.2150 | 1.2450 | 1.2050 | 468,603 |
Mar 07, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1808 | 773,119 |
Mar 06, 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2300 | 1.1905 | 199,049 |
Mar 05, 2024 | 1.2400 | 1.2450 | 1.2300 | 1.2300 | 1.1905 | 241,525 |
Mar 04, 2024 | 1.2200 | 1.2350 | 1.2150 | 1.2350 | 1.1953 | 167,164 |
Mar 01, 2024 | 1.2000 | 1.2250 | 1.1900 | 1.2250 | 1.1856 | 450,280 |
Feb 29, 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1950 | 1.1566 | 224,766 |
Feb 28, 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1469 | 306,446 |
Feb 27, 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1850 | 1.1469 | 176,624 |
Feb 26, 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1469 | 450,758 |
Feb 23, 2024 | 1.2050 | 1.2050 | 1.1850 | 1.1950 | 1.1566 | 853,125 |
Feb 22, 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2050 | 1.1663 | 269,046 |
Feb 21, 2024 | 1.2000 | 1.2050 | 1.1850 | 1.2050 | 1.1663 | 519,127 |
Feb 20, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1614 | 533,017 |
Feb 19, 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1700 | 1.1324 | 303,452 |
Feb 16, 2024 | 1.1550 | 1.1750 | 1.1550 | 1.1700 | 1.1324 | 274,390 |
Feb 15, 2024 | 1.1550 | 1.1650 | 1.1500 | 1.1500 | 1.1131 | 295,968 |
Feb 14, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1131 | 630,680 |
Feb 13, 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1800 | 1.1421 | 1,520,497 |
Feb 12, 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1700 | 1.1324 | 412,472 |
Feb 09, 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1324 | 310,328 |
Feb 08, 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1700 | 1.1324 | 390,802 |
Feb 07, 2024 | 1.1800 | 1.1900 | 1.1650 | 1.1800 | 1.1421 | 370,868 |
Feb 06, 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1421 | 337,747 |
Feb 05, 2024 | 1.1800 | 1.1800 | 1.1650 | 1.1650 | 1.1276 | 114,692 |
Feb 02, 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1421 | 285,784 |
Feb 01, 2024 | 1.1600 | 1.1700 | 1.1550 | 1.1700 | 1.1324 | 466,723 |
Jan 31, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1324 | 295,970 |
Jan 30, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1131 | 324,316 |
Jan 29, 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1550 | 1.1179 | 291,869 |
Jan 25, 2024 | 1.1400 | 1.1450 | 1.1350 | 1.1450 | 1.1082 | 371,140 |
Jan 24, 2024 | 1.1550 | 1.1550 | 1.1350 | 1.1350 | 1.0985 | 496,316 |
Jan 23, 2024 | 1.1650 | 1.1750 | 1.1500 | 1.1600 | 1.1227 | 384,103 |
Jan 22, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1550 | 1.1179 | 322,931 |
Jan 19, 2024 | 1.1400 | 1.1500 | 1.1350 | 1.1450 | 1.1082 | 240,491 |
Jan 18, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1034 | 278,110 |
Jan 17, 2024 | 1.1250 | 1.1350 | 1.1250 | 1.1300 | 1.0937 | 161,957 |
Jan 16, 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.0840 | 421,034 |
Jan 15, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.0889 | 83,934 |
Jan 12, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1250 | 1.0889 | 104,026 |
Jan 11, 2024 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 1.0840 | 193,835 |
Jan 10, 2024 | 1.1250 | 1.1400 | 1.1250 | 1.1350 | 1.0985 | 140,797 |
Jan 09, 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1300 | 1.0937 | 203,191 |
Jan 08, 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1300 | 1.0937 | 205,247 |
Jan 05, 2024 | 1.1400 | 1.1400 | 1.1250 | 1.1250 | 1.0889 | 88,698 |
Jan 04, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1034 | 130,683 |
Jan 03, 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1350 | 1.0985 | 208,904 |
Jan 02, 2024 | 1.1300 | 1.1350 | 1.1200 | 1.1250 | 1.0889 | 495,620 |
Dec 29, 2023 | 1.1250 | 1.1250 | 1.1050 | 1.1250 | 1.0889 | 329,651 |
Dec 28, 2023 | 1.1300 | 1.1350 | 1.1250 | 1.1250 | 1.0889 | 180,799 |
Dec 27, 2023 | 1.1200 | 1.1350 | 1.1200 | 1.1350 | 1.0985 | 256,349 |
Dec 22, 2023 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.0840 | 341,763 |
Dec 21, 2023 | 1.1150 | 1.1200 | 1.1000 | 1.1050 | 1.0695 | 441,011 |
Dec 20, 2023 | 1.1500 | 1.1500 | 1.1050 | 1.1250 | 1.0889 | 435,513 |
Dec 19, 2023 | 1.1250 | 1.1400 | 1.1200 | 1.1400 | 1.1034 | 354,513 |
Dec 18, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0743 | 398,440 |
Dec 15, 2023 | 1.1200 | 1.1450 | 1.1200 | 1.1450 | 1.1082 | 174,990 |
Dec 14, 2023 | 1.0950 | 1.1300 | 1.0950 | 1.1300 | 1.0937 | 415,258 |
Dec 13, 2023 | 1.0950 | 1.0950 | 1.0850 | 1.0900 | 1.0550 | 266,391 |
Dec 12, 2023 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0598 | 201,810 |
Dec 11, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0550 | 247,139 |
Dec 08, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0647 | 489,263 |
Dec 07, 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0950 | 1.0598 | 262,106 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |