Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.6750 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 445,679 |
May 06, 2024 | 1.6800 | 1.6850 | 1.6700 | 1.6700 | 1.6700 | 194,048 |
May 03, 2024 | 1.7150 | 1.7150 | 1.6700 | 1.6800 | 1.6800 | 281,746 |
May 02, 2024 | 1.6750 | 1.7100 | 1.6750 | 1.6850 | 1.6850 | 118,887 |
May 01, 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 393,735 |
Apr 30, 2024 | 1.5750 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 342,630 |
Apr 29, 2024 | 1.4900 | 1.5850 | 1.4800 | 1.5800 | 1.5800 | 124,194 |
Apr 26, 2024 | 1.5250 | 1.5350 | 1.5200 | 1.5350 | 1.5350 | 38,903 |
Apr 24, 2024 | 1.4950 | 1.5400 | 1.4950 | 1.5400 | 1.5400 | 59,105 |
Apr 23, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 32,990 |
Apr 22, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 179,202 |
Apr 19, 2024 | 1.5350 | 1.5800 | 1.5000 | 1.5450 | 1.5450 | 95,478 |
Apr 18, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 22 |
Apr 17, 2024 | 1.6000 | 1.6100 | 1.5950 | 1.5950 | 1.5950 | 141,425 |
Apr 16, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 108,166 |
Apr 15, 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5600 | 1.5600 | 81,871 |
Apr 12, 2024 | 1.6000 | 1.6100 | 1.5650 | 1.5650 | 1.5650 | 59,104 |
Apr 11, 2024 | 1.5800 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 74,664 |
Apr 10, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 228,354 |
Apr 09, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 158,333 |
Apr 08, 2024 | 1.5800 | 1.5950 | 1.5800 | 1.5800 | 1.5800 | 132,850 |
Apr 05, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 45,321 |
Apr 04, 2024 | 1.5700 | 1.5950 | 1.5650 | 1.5900 | 1.5900 | 91,259 |
Apr 03, 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 79,715 |
Apr 02, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 6,045 |
Mar 28, 2024 | 1.5700 | 1.6050 | 1.5700 | 1.5800 | 1.5800 | 139,107 |
Mar 27, 2024 | 1.5700 | 1.5900 | 1.5650 | 1.5750 | 1.5750 | 81,912 |
Mar 26, 2024 | 1.5700 | 1.5750 | 1.5550 | 1.5750 | 1.5750 | 14,186 |
Mar 25, 2024 | 1.5500 | 1.6350 | 1.5500 | 1.5750 | 1.5750 | 110,239 |
Mar 22, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 133,812 |
Mar 21, 2024 | 1.5350 | 1.5500 | 1.5150 | 1.5300 | 1.5300 | 71,049 |
Mar 20, 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5200 | 1.5200 | 81,890 |
Mar 19, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 95,560 |
Mar 18, 2024 | 1.5600 | 1.5600 | 1.5150 | 1.5150 | 1.5150 | 95,436 |
Mar 15, 2024 | 1.5400 | 1.5400 | 1.4950 | 1.5250 | 1.5250 | 604,841 |
Mar 14, 2024 | 1.6000 | 1.6100 | 1.4600 | 1.5350 | 1.5350 | 715,524 |
Mar 13, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Mar 12, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6350 | 1.6350 | 943,651 |
Mar 11, 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 127,270 |
Mar 08, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3950 | 1.3950 | 38,455 |
Mar 07, 2024 | 1.3950 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | 726,296 |
Mar 06, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3950 | 1.3950 | 200,479 |
Mar 05, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3950 | 1.3950 | 331,878 |
Mar 04, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 172,241 |
Mar 01, 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 59,157 |
Feb 29, 2024 | 1.3350 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 420,653 |
Feb 28, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 202,834 |
Feb 27, 2024 | 1.3500 | 1.4300 | 1.2800 | 1.3400 | 1.3400 | 1,047,011 |
Feb 26, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1450 | 1.1450 | 46,978 |
Feb 23, 2024 | 1.2450 | 1.2450 | 1.1100 | 1.1500 | 1.1500 | 121,368 |
Feb 23, 2024 | 0.049 Dividend | |||||
Feb 22, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2010 | 275,000 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1900 | 1.1434 | 77,844 |
Feb 20, 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1900 | 1.1434 | 214,097 |
Feb 19, 2024 | 1.0600 | 1.0800 | 1.0450 | 1.0800 | 1.0377 | 28,572 |
Feb 16, 2024 | 1.0500 | 1.0550 | 1.0500 | 1.0550 | 1.0136 | 1,517 |
Feb 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0088 | 952 |
Feb 14, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0088 | 31,790 |
Feb 13, 2024 | 1.0550 | 1.0600 | 1.0500 | 1.0500 | 1.0088 | 15,671 |
Feb 12, 2024 | 1.0800 | 1.0800 | 1.0350 | 1.0350 | 0.9944 | 38,588 |
Feb 09, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0650 | 1.0233 | 13,151 |
Feb 08, 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0088 | 13,925 |
Feb 07, 2024 | 1.0550 | 1.0800 | 1.0450 | 1.0500 | 1.0088 | 33,756 |
Feb 06, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0184 | 27,060 |
Feb 05, 2024 | 1.0600 | 1.0700 | 1.0550 | 1.0700 | 1.0281 | 18,000 |
Feb 02, 2024 | 1.0550 | 1.0900 | 1.0400 | 1.0900 | 1.0473 | 43,481 |
Feb 01, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0473 | 917 |
Jan 31, 2024 | 1.0900 | 1.0950 | 1.0500 | 1.0900 | 1.0473 | 31,614 |
Jan 30, 2024 | 1.0850 | 1.1000 | 1.0850 | 1.0900 | 1.0473 | 58,679 |
Jan 29, 2024 | 1.0900 | 1.0950 | 1.0600 | 1.0650 | 1.0233 | 57,946 |
Jan 25, 2024 | 1.0750 | 1.0800 | 1.0450 | 1.0750 | 1.0329 | 65,978 |
Jan 24, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0750 | 1.0329 | 37,612 |
Jan 23, 2024 | 1.0050 | 1.0900 | 1.0000 | 1.0900 | 1.0473 | 237,450 |
Jan 22, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9500 | 0.9128 | 53,826 |
Jan 19, 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9128 | 3,263 |
Jan 18, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | 25,568 |
Jan 17, 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9032 | 22,650 |
Jan 16, 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9080 | 490,662 |
Jan 15, 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9032 | 27,965 |
Jan 12, 2024 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9080 | 252 |
Jan 11, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9032 | 8 |
Jan 10, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9032 | 50,002 |
Jan 09, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | 6,547 |
Jan 08, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9128 | 18,678 |
Jan 05, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | - |
Jan 04, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | 6,924 |
Jan 03, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9032 | 19,043 |
Jan 02, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9128 | 56,055 |
Dec 29, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9128 | 4,146 |
Dec 28, 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9500 | 0.9128 | 2,266 |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9128 | 344 |
Dec 22, 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9450 | 0.9080 | 63,777 |
Dec 21, 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9128 | 76,151 |
Dec 20, 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9128 | 64,598 |
Dec 19, 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9128 | 76,702 |
Dec 18, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9128 | 25,493 |
Dec 15, 2023 | 0.9350 | 0.9500 | 0.9200 | 0.9500 | 0.9128 | 43,319 |
Dec 14, 2023 | 0.9450 | 0.9450 | 0.9200 | 0.9300 | 0.8935 | 193,998 |
Dec 13, 2023 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.8983 | 67,426 |
Dec 12, 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.8935 | 46,435 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |