Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7750 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 243,409 |
May 30, 2024 | 0.7700 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 714,089 |
May 29, 2024 | 0.8100 | 0.8100 | 0.7675 | 0.7750 | 0.7750 | 408,721 |
May 28, 2024 | 0.8625 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 191,312 |
May 27, 2024 | 0.8900 | 0.8900 | 0.8550 | 0.8650 | 0.8650 | 158,081 |
May 24, 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 168,894 |
May 23, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 166,001 |
May 22, 2024 | 0.8950 | 0.8950 | 0.8750 | 0.8850 | 0.8850 | 216,286 |
May 21, 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 281,475 |
May 20, 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 131,916 |
May 17, 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | 43,254 |
May 16, 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 57,606 |
May 15, 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 129,174 |
May 14, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 148,378 |
May 13, 2024 | 0.9050 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 87,644 |
May 10, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 115,072 |
May 09, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 127,141 |
May 08, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 86,594 |
May 07, 2024 | 0.9000 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 129,151 |
May 06, 2024 | 0.9450 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 215,065 |
May 03, 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 154,079 |
May 02, 2024 | 0.9450 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 446,269 |
May 01, 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9300 | 0.9300 | 370,577 |
Apr 30, 2024 | 0.9600 | 0.9700 | 0.9425 | 0.9700 | 0.9700 | 196,925 |
Apr 29, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 164,643 |
Apr 26, 2024 | 0.9900 | 0.9900 | 0.9450 | 0.9500 | 0.9500 | 509,053 |
Apr 24, 2024 | 1.0000 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 443,208 |
Apr 23, 2024 | 1.0300 | 1.0300 | 1.0075 | 1.0100 | 1.0100 | 52,341 |
Apr 22, 2024 | 1.0250 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 237,650 |
Apr 19, 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 86,909 |
Apr 18, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 119,761 |
Apr 17, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 105,047 |
Apr 16, 2024 | 1.0350 | 1.0350 | 0.9900 | 0.9950 | 0.9950 | 327,886 |
Apr 15, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 329,531 |
Apr 12, 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 153,777 |
Apr 11, 2024 | 1.0150 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 78,503 |
Apr 10, 2024 | 1.0200 | 1.0500 | 1.0150 | 1.0150 | 1.0150 | 196,291 |
Apr 09, 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 192,121 |
Apr 08, 2024 | 1.0350 | 1.0400 | 1.0150 | 1.0350 | 1.0350 | 215,934 |
Apr 05, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 253,443 |
Apr 04, 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0500 | 1.0500 | 275,739 |
Apr 03, 2024 | 1.0850 | 1.0850 | 1.0300 | 1.0800 | 1.0800 | 217,662 |
Apr 02, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 260,039 |
Mar 28, 2024 | 1.0750 | 1.1100 | 1.0750 | 1.1000 | 1.1000 | 306,402 |
Mar 27, 2024 | 1.0700 | 1.1050 | 1.0700 | 1.0950 | 1.0950 | 149,453 |
Mar 26, 2024 | 1.0500 | 1.0750 | 1.0450 | 1.0700 | 1.0700 | 262,247 |
Mar 25, 2024 | 1.0500 | 1.0800 | 1.0450 | 1.0550 | 1.0550 | 238,429 |
Mar 22, 2024 | 1.1000 | 1.1050 | 1.0300 | 1.0500 | 1.0500 | 475,164 |
Mar 21, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1050 | 1.1050 | 223,167 |
Mar 20, 2024 | 1.0650 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 633,658 |
Mar 19, 2024 | 1.0100 | 1.0550 | 0.9950 | 1.0550 | 1.0550 | 867,981 |
Mar 18, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 366,155 |
Mar 15, 2024 | 1.0200 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 302,424 |
Mar 14, 2024 | 1.0350 | 1.0400 | 1.0175 | 1.0250 | 1.0250 | 148,568 |
Mar 13, 2024 | 1.0500 | 1.0750 | 1.0300 | 1.0350 | 1.0350 | 215,623 |
Mar 12, 2024 | 1.0400 | 1.0800 | 1.0150 | 1.0550 | 1.0550 | 330,386 |
Mar 11, 2024 | 1.0050 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 268,143 |
Mar 08, 2024 | 1.0350 | 1.0500 | 0.9950 | 1.0100 | 1.0100 | 486,485 |
Mar 07, 2024 | 1.0300 | 1.0750 | 1.0250 | 1.0250 | 1.0250 | 888,197 |
Mar 06, 2024 | 1.0300 | 1.0350 | 1.0150 | 1.0300 | 1.0300 | 170,847 |
Mar 05, 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0200 | 1.0200 | 177,809 |
Mar 04, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 410,167 |
Mar 04, 2024 | 0.03 Dividend | |||||
Mar 01, 2024 | 1.0850 | 1.0900 | 1.0300 | 1.0900 | 1.0600 | 279,730 |
Feb 29, 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0500 | 1.0211 | 380,080 |
Feb 28, 2024 | 1.1250 | 1.1300 | 1.0550 | 1.0650 | 1.0357 | 360,331 |
Feb 27, 2024 | 1.0900 | 1.1350 | 1.0500 | 1.1300 | 1.0989 | 676,728 |
Feb 26, 2024 | 1.2000 | 1.2000 | 0.9800 | 1.1300 | 1.0989 | 2,560,272 |
Feb 23, 2024 | 1.2900 | 1.3000 | 1.2250 | 1.2400 | 1.2059 | 276,413 |
Feb 22, 2024 | 1.2850 | 1.3050 | 1.2700 | 1.2700 | 1.2350 | 136,633 |
Feb 21, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3050 | 1.2691 | 338,348 |
Feb 20, 2024 | 1.4500 | 1.4500 | 1.3150 | 1.3500 | 1.3128 | 620,257 |
Feb 19, 2024 | 1.3900 | 1.4550 | 1.3800 | 1.4500 | 1.4101 | 457,321 |
Feb 16, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3226 | 269,808 |
Feb 15, 2024 | 1.3300 | 1.3700 | 1.3150 | 1.3600 | 1.3226 | 235,544 |
Feb 14, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3250 | 1.2885 | 197,714 |
Feb 13, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3450 | 1.3080 | 314,806 |
Feb 12, 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3200 | 1.2837 | 518,838 |
Feb 09, 2024 | 1.2950 | 1.3050 | 1.2600 | 1.2850 | 1.2496 | 250,676 |
Feb 08, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2253 | 147,837 |
Feb 07, 2024 | 1.2200 | 1.3250 | 1.2100 | 1.3200 | 1.2837 | 446,814 |
Feb 06, 2024 | 1.2000 | 1.2200 | 1.1750 | 1.2000 | 1.1670 | 146,965 |
Feb 05, 2024 | 1.2000 | 1.2000 | 1.1750 | 1.2000 | 1.1670 | 178,686 |
Feb 02, 2024 | 1.1700 | 1.2300 | 1.1650 | 1.2300 | 1.1961 | 181,689 |
Feb 01, 2024 | 1.2300 | 1.2300 | 1.1650 | 1.1700 | 1.1378 | 323,225 |
Jan 31, 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.1864 | 229,981 |
Jan 30, 2024 | 1.2450 | 1.2450 | 1.2000 | 1.2100 | 1.1767 | 259,650 |
Jan 29, 2024 | 1.1100 | 1.2450 | 1.1100 | 1.2450 | 1.2107 | 501,725 |
Jan 25, 2024 | 1.1150 | 1.1400 | 1.1100 | 1.1100 | 1.0794 | 232,099 |
Jan 24, 2024 | 1.1350 | 1.1400 | 1.1150 | 1.1150 | 1.0843 | 148,707 |
Jan 23, 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1400 | 1.1086 | 173,077 |
Jan 22, 2024 | 1.1700 | 1.1700 | 1.1050 | 1.1550 | 1.1232 | 358,177 |
Jan 19, 2024 | 1.1700 | 1.2000 | 1.1550 | 1.1700 | 1.1378 | 187,566 |
Jan 18, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1281 | 627,988 |
Jan 17, 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2150 | 1.1816 | 195,036 |
Jan 16, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2156 | 257,456 |
Jan 15, 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2700 | 1.2350 | 72,784 |
Jan 12, 2024 | 1.2600 | 1.2800 | 1.2450 | 1.2650 | 1.2302 | 306,975 |
Jan 11, 2024 | 1.2950 | 1.3300 | 1.2600 | 1.2600 | 1.2253 | 603,314 |
Jan 10, 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2950 | 1.2594 | 385,884 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |