Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.5400 | 4.5460 | 4.5380 | 4.5380 | 4.5380 | 10 |
Apr 29, 2024 | 1.4645 | 1.4667 | 1.4645 | 1.4667 | 1.4667 | 40 |
Apr 26, 2024 | 1.4665 | 1.4678 | 1.4631 | 1.4638 | 1.4638 | 40 |
Apr 25, 2024 | 1.4690 | 1.4707 | 1.4671 | 1.4675 | 1.4675 | 4 |
Apr 24, 2024 | 1.4676 | 1.4676 | 1.4676 | 1.4676 | 1.4676 | - |
Apr 23, 2024 | 1.4638 | 1.4644 | 1.4631 | 1.4644 | 1.4644 | 32 |
Apr 22, 2024 | 1.4651 | 1.4651 | 1.4612 | 1.4617 | 1.4617 | 16 |
Apr 19, 2024 | 1.4666 | 1.4670 | 1.4661 | 1.4669 | 1.4669 | 11 |
Apr 18, 2024 | 1.4710 | 1.4710 | 1.4680 | 1.4686 | 1.4686 | 26 |
Apr 17, 2024 | 1.4703 | 1.4718 | 1.4693 | 1.4718 | 1.4718 | 130 |
Apr 16, 2024 | 1.4684 | 1.4740 | 1.4684 | 1.4705 | 1.4705 | 28 |
Apr 15, 2024 | 1.4678 | 1.4678 | 1.4651 | 1.4677 | 1.4677 | 16 |
Apr 12, 2024 | 1.4683 | 1.4690 | 1.4653 | 1.4690 | 1.4690 | 3 |
Apr 11, 2024 | 1.4696 | 1.4726 | 1.4696 | 1.4703 | 1.4703 | 18 |
Apr 10, 2024 | 1.4740 | 1.4759 | 1.4701 | 1.4727 | 1.4727 | 123 |
Apr 09, 2024 | 1.4783 | 1.4783 | 1.4766 | 1.4766 | 1.4766 | 20 |
Apr 08, 2024 | 1.4759 | 1.4771 | 1.4744 | 1.4767 | 1.4767 | 14 |
Apr 05, 2024 | 1.4707 | 1.4765 | 1.4707 | 1.4751 | 1.4751 | 370 |
Apr 04, 2024 | 1.4680 | 1.4720 | 1.4678 | 1.4718 | 1.4718 | 152 |
Apr 03, 2024 | 1.4665 | 1.4688 | 1.4657 | 1.4688 | 1.4688 | 18 |
Apr 02, 2024 | 1.4611 | 1.4649 | 1.4590 | 1.4639 | 1.4639 | 10 |
Apr 01, 2024 | 1.4603 | 1.4614 | 1.4603 | 1.4614 | 1.4614 | 6 |
Mar 28, 2024 | 1.4719 | 1.4719 | 1.4636 | 1.4636 | 1.4636 | 263 |
Mar 27, 2024 | 1.4744 | 1.4744 | 1.4722 | 1.4722 | 1.4722 | 29 |
Mar 26, 2024 | 1.4723 | 1.4741 | 1.4723 | 1.4741 | 1.4741 | 7 |
Mar 25, 2024 | 1.4746 | 1.4751 | 1.4746 | 1.4751 | 1.4751 | 2 |
Mar 22, 2024 | 1.4710 | 1.4749 | 1.4710 | 1.4738 | 1.4738 | 44 |
Mar 21, 2024 | 1.4741 | 1.4762 | 1.4725 | 1.4733 | 1.4733 | 31 |
Mar 20, 2024 | 1.4770 | 1.4770 | 1.4751 | 1.4762 | 1.4762 | 14 |
Mar 19, 2024 | 1.4748 | 1.4804 | 1.4748 | 1.4772 | 1.4772 | 102 |
Mar 18, 2024 | 1.4748 | 1.4748 | 1.4748 | 1.4748 | 1.4748 | 165 |
Mar 15, 2024 | 1.4738 | 1.4746 | 1.4738 | 1.4746 | 1.4746 | 115 |
Mar 14, 2024 | 1.4745 | 1.4745 | 1.4718 | 1.4731 | 1.4731 | 2,141 |
Mar 13, 2024 | 1.4743 | 1.4750 | 1.4730 | 1.4750 | 1.4750 | 2,344 |
Mar 12, 2024 | 1.4725 | 1.4745 | 1.4722 | 1.4745 | 1.4745 | 931 |
Mar 11, 2024 | 1.4751 | 1.4751 | 1.4732 | 1.4735 | 1.4735 | 468 |
Mar 08, 2024 | 1.4753 | 1.4757 | 1.4753 | 1.4757 | 1.4757 | 89 |
Mar 07, 2024 | 1.4733 | 1.4735 | 1.4730 | 1.4734 | 1.4734 | 16 |
Mar 06, 2024 | 1.4758 | 1.4776 | 1.4733 | 1.4733 | 1.4733 | 151 |
Mar 05, 2024 | 1.4750 | 1.4758 | 1.4731 | 1.4758 | 1.4758 | 95 |
Mar 04, 2024 | 1.4717 | 1.4748 | 1.4717 | 1.4748 | 1.4748 | 45 |
Mar 01, 2024 | 1.4675 | 1.4706 | 1.4672 | 1.4706 | 1.4706 | 33 |
Feb 29, 2024 | 1.4739 | 1.4749 | 1.4671 | 1.4672 | 1.4672 | 499 |
Feb 28, 2024 | 1.4678 | 1.4724 | 1.4672 | 1.4719 | 1.4719 | 25 |
Feb 27, 2024 | 1.4660 | 1.4680 | 1.4658 | 1.4680 | 1.4680 | 37 |
Feb 26, 2024 | 1.4644 | 1.4679 | 1.4644 | 1.4666 | 1.4666 | 18 |
Feb 23, 2024 | 1.4602 | 1.4631 | 1.4602 | 1.4620 | 1.4620 | 9 |
Feb 22, 2024 | 1.4626 | 1.4626 | 1.4598 | 1.4605 | 1.4605 | 109 |
Feb 21, 2024 | 1.4625 | 1.4625 | 1.4616 | 1.4616 | 1.4616 | 10 |
Feb 20, 2024 | 1.4528 | 1.4657 | 1.4528 | 1.4624 | 1.4624 | 137 |
Feb 16, 2024 | 1.4519 | 1.4551 | 1.4515 | 1.4551 | 1.4551 | 52 |
Feb 15, 2024 | 1.4537 | 1.4537 | 1.4518 | 1.4518 | 1.4518 | 8 |
Feb 14, 2024 | 1.4541 | 1.4556 | 1.4500 | 1.4545 | 1.4545 | 35 |
Feb 13, 2024 | 1.4510 | 1.4554 | 1.4510 | 1.4551 | 1.4551 | 18 |
Feb 12, 2024 | 1.4511 | 1.4511 | 1.4496 | 1.4504 | 1.4504 | 5 |
Feb 09, 2024 | 1.4513 | 1.4545 | 1.4478 | 1.4529 | 1.4529 | 41 |
Feb 08, 2024 | 1.4531 | 1.4531 | 1.4501 | 1.4513 | 1.4513 | 90 |
Feb 07, 2024 | 1.4527 | 1.4533 | 1.4515 | 1.4522 | 1.4522 | 16 |
Feb 06, 2024 | 1.4562 | 1.4562 | 1.4510 | 1.4510 | 1.4510 | 20 |
Feb 05, 2024 | 1.4530 | 1.4557 | 1.4524 | 1.4557 | 1.4557 | 14 |
Feb 02, 2024 | 1.4583 | 1.4590 | 1.4542 | 1.4545 | 1.4545 | 176 |
Feb 01, 2024 | 1.4563 | 1.4571 | 1.4551 | 1.4571 | 1.4571 | 4 |
Jan 31, 2024 | 1.4551 | 1.4563 | 1.4531 | 1.4546 | 1.4546 | 63 |
Jan 30, 2024 | 1.4550 | 1.4575 | 1.4521 | 1.4551 | 1.4551 | 37 |
Jan 29, 2024 | 1.4576 | 1.4576 | 1.4550 | 1.4550 | 1.4550 | 113 |
Jan 26, 2024 | 1.4631 | 1.4646 | 1.4597 | 1.4623 | 1.4623 | 31 |
Jan 25, 2024 | 1.4736 | 1.4736 | 1.4626 | 1.4627 | 1.4627 | 128 |
Jan 24, 2024 | 1.4676 | 1.4737 | 1.4676 | 1.4737 | 1.4737 | 47 |
Jan 23, 2024 | 1.4665 | 1.4665 | 1.4624 | 1.4629 | 1.4629 | 118 |
Jan 22, 2024 | 1.4637 | 1.4689 | 1.4632 | 1.4689 | 1.4689 | 125 |
Jan 19, 2024 | 1.4674 | 1.4690 | 1.4656 | 1.4656 | 1.4656 | 8 |
Jan 18, 2024 | 1.4721 | 1.4722 | 1.4680 | 1.4690 | 1.4690 | 152 |
Jan 17, 2024 | 1.4719 | 1.4725 | 1.4714 | 1.4725 | 1.4725 | 8 |
Jan 16, 2024 | 1.4717 | 1.4746 | 1.4680 | 1.4696 | 1.4696 | 278 |
Jan 12, 2024 | 1.4681 | 1.4712 | 1.4664 | 1.4712 | 1.4712 | 13 |
Jan 11, 2024 | 1.4699 | 1.4737 | 1.4678 | 1.4737 | 1.4737 | 173 |
Jan 10, 2024 | 1.4695 | 1.4703 | 1.4695 | 1.4703 | 1.4703 | 6 |
Jan 09, 2024 | 1.4639 | 1.4693 | 1.4639 | 1.4661 | 1.4661 | 6 |
Jan 08, 2024 | 1.4647 | 1.4715 | 1.4647 | 1.4662 | 1.4662 | 147 |
Jan 05, 2024 | 1.4621 | 1.4654 | 1.4619 | 1.4654 | 1.4654 | 4 |
Jan 04, 2024 | 1.4599 | 1.4658 | 1.4599 | 1.4649 | 1.4649 | 40 |
Jan 03, 2024 | 1.4611 | 1.4615 | 1.4585 | 1.4608 | 1.4608 | 20 |
Jan 02, 2024 | 1.4645 | 1.4645 | 1.4579 | 1.4618 | 1.4618 | 530 |
Dec 29, 2023 | 1.4694 | 1.4717 | 1.4588 | 1.4645 | 1.4645 | 21 |
Dec 28, 2023 | 1.4695 | 1.4743 | 1.4642 | 1.4667 | 1.4667 | 199 |
Dec 27, 2023 | 1.4676 | 1.4715 | 1.4676 | 1.4697 | 1.4697 | 24 |
Dec 26, 2023 | 1.4615 | 1.4615 | 1.4612 | 1.4612 | 1.4612 | 1 |
Dec 22, 2023 | 1.4652 | 1.4668 | 1.4630 | 1.4639 | 1.4639 | 316 |
Dec 21, 2023 | 1.4647 | 1.4697 | 1.4643 | 1.4651 | 1.4651 | 35 |
Dec 20, 2023 | 1.4664 | 1.4664 | 1.4625 | 1.4637 | 1.4637 | 136 |
Dec 19, 2023 | 1.4666 | 1.4697 | 1.4656 | 1.4673 | 1.4673 | 60 |
Dec 18, 2023 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | 154 |
Dec 15, 2023 | 1.4730 | 1.4730 | 1.4573 | 1.4573 | 1.4573 | 718 |
Dec 14, 2023 | 1.4686 | 1.4740 | 1.4668 | 1.4740 | 1.4740 | 990 |
Dec 13, 2023 | 1.4666 | 1.4702 | 1.4652 | 1.4702 | 1.4702 | 3,762 |
Dec 12, 2023 | 1.4606 | 1.4672 | 1.4606 | 1.4672 | 1.4672 | 1,298 |
Dec 11, 2023 | 1.4632 | 1.4653 | 1.4587 | 1.4606 | 1.4606 | 370 |
Dec 08, 2023 | 1.4644 | 1.4644 | 1.4593 | 1.4617 | 1.4617 | 25 |
Dec 07, 2023 | 1.4635 | 1.4681 | 1.4635 | 1.4681 | 1.4681 | 102 |
Dec 06, 2023 | 1.4653 | 1.4663 | 1.4626 | 1.4635 | 1.4635 | 39 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |