Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7150 | 1.7950 | 1.7100 | 1.7850 | 1.7850 | 5,522 |
Apr 30, 2024 | 1.7000 | 1.8450 | 1.7000 | 1.7150 | 1.7150 | 11,721 |
Apr 29, 2024 | 1.7750 | 1.7750 | 1.7100 | 1.7550 | 1.7550 | 11,022 |
Apr 26, 2024 | 1.8650 | 1.8650 | 1.7200 | 1.7750 | 1.7750 | 6,507 |
Apr 25, 2024 | 1.8350 | 1.8350 | 1.7350 | 1.7700 | 1.7700 | 14,463 |
Apr 24, 2024 | 1.8450 | 1.8700 | 1.8200 | 1.8350 | 1.8350 | 13,938 |
Apr 23, 2024 | 1.7500 | 1.8950 | 1.7500 | 1.8100 | 1.8100 | 51,539 |
Apr 22, 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 9,548 |
Apr 19, 2024 | 1.7000 | 1.7850 | 1.6050 | 1.7000 | 1.7000 | 7,203 |
Apr 18, 2024 | 1.7550 | 1.7550 | 1.6700 | 1.7000 | 1.7000 | 7,349 |
Apr 17, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 3,763 |
Apr 16, 2024 | 1.7800 | 1.8100 | 1.7450 | 1.8000 | 1.8000 | 5,081 |
Apr 15, 2024 | 1.8000 | 1.8350 | 1.7950 | 1.8350 | 1.8350 | 12,385 |
Apr 12, 2024 | 1.7450 | 1.8750 | 1.7450 | 1.8400 | 1.8400 | 11,882 |
Apr 11, 2024 | 1.7500 | 1.9050 | 1.7500 | 1.7800 | 1.7800 | 21,592 |
Apr 10, 2024 | 1.7650 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 15,986 |
Apr 09, 2024 | 1.6700 | 2.0000 | 1.6700 | 1.7650 | 1.7650 | 28,038 |
Apr 08, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 4,238 |
Apr 05, 2024 | 1.6300 | 1.6750 | 1.6300 | 1.6500 | 1.6500 | 9,516 |
Apr 04, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 13,638 |
Apr 03, 2024 | 1.6300 | 1.6550 | 1.6100 | 1.6350 | 1.6350 | 5,076 |
Apr 02, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 12,267 |
Mar 28, 2024 | 1.5800 | 1.6550 | 1.5800 | 1.6300 | 1.6300 | 5,485 |
Mar 27, 2024 | 1.6750 | 1.7000 | 1.5950 | 1.6000 | 1.6000 | 27,851 |
Mar 26, 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 7,464 |
Mar 25, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 7,521 |
Mar 22, 2024 | 1.6850 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 9,688 |
Mar 21, 2024 | 1.6300 | 1.7050 | 1.6300 | 1.6850 | 1.6850 | 8,251 |
Mar 20, 2024 | 1.7000 | 1.7150 | 1.6300 | 1.6300 | 1.6300 | 7,290 |
Mar 19, 2024 | 1.6450 | 1.6950 | 1.6450 | 1.6950 | 1.6950 | 2,472 |
Mar 18, 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6450 | 1.6450 | 21,012 |
Mar 15, 2024 | 1.7150 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 4,510 |
Mar 14, 2024 | 1.7150 | 1.7250 | 1.7100 | 1.7100 | 1.7100 | 7,979 |
Mar 13, 2024 | 1.7350 | 1.8050 | 1.6650 | 1.7100 | 1.7100 | 23,536 |
Mar 12, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 13,775 |
Mar 11, 2024 | 1.7850 | 1.8500 | 1.7850 | 1.8000 | 1.8000 | 7,703 |
Mar 08, 2024 | 1.8400 | 1.8550 | 1.7600 | 1.8100 | 1.8100 | 19,819 |
Mar 07, 2024 | 1.8300 | 1.8950 | 1.7700 | 1.8400 | 1.8400 | 25,041 |
Mar 06, 2024 | 1.9550 | 2.0500 | 1.7600 | 1.8300 | 1.8300 | 139,375 |
Mar 05, 2024 | 1.7100 | 1.9500 | 1.7100 | 1.9500 | 1.9500 | 67,764 |
Mar 04, 2024 | 1.6050 | 1.7800 | 1.5850 | 1.7000 | 1.7000 | 112,023 |
Mar 01, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 12,595 |
Feb 29, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 11,365 |
Feb 28, 2024 | 1.5950 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 14,960 |
Feb 27, 2024 | 1.5250 | 1.5800 | 1.5150 | 1.5800 | 1.5800 | 12,593 |
Feb 26, 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5250 | 1.5250 | 11,731 |
Feb 23, 2024 | 1.6000 | 1.6900 | 1.5450 | 1.6100 | 1.6100 | 22,275 |
Feb 22, 2024 | 1.6350 | 1.6500 | 1.5650 | 1.5850 | 1.5850 | 80,319 |
Feb 21, 2024 | 1.4350 | 1.5450 | 1.4150 | 1.5100 | 1.5100 | 99,869 |
Feb 20, 2024 | 1.3600 | 1.4650 | 1.3500 | 1.4250 | 1.4250 | 19,907 |
Feb 19, 2024 | 1.3150 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 13,454 |
Feb 16, 2024 | 1.3350 | 1.3500 | 1.3150 | 1.3150 | 1.3150 | 10,975 |
Feb 15, 2024 | 1.4000 | 1.4000 | 1.3350 | 1.3350 | 1.3350 | 14,836 |
Feb 14, 2024 | 1.3200 | 1.3850 | 1.3200 | 1.3850 | 1.3850 | 1,603 |
Feb 13, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 4,265 |
Feb 12, 2024 | 1.3250 | 1.4000 | 1.3250 | 1.3400 | 1.3400 | 11,725 |
Feb 09, 2024 | 1.3750 | 1.3750 | 1.3500 | 1.3650 | 1.3650 | 10,066 |
Feb 08, 2024 | 1.4000 | 1.4050 | 1.3200 | 1.3200 | 1.3200 | 9,105 |
Feb 07, 2024 | 1.4400 | 1.4400 | 1.3750 | 1.3750 | 1.3750 | 2,403 |
Feb 06, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 4,287 |
Feb 05, 2024 | 1.4200 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 10,139 |
Feb 02, 2024 | 1.4000 | 1.4250 | 1.3700 | 1.4250 | 1.4250 | 3,946 |
Feb 01, 2024 | 1.3700 | 1.4550 | 1.3600 | 1.3950 | 1.3950 | 5,702 |
Jan 31, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 27,593 |
Jan 30, 2024 | 1.4100 | 1.4550 | 1.3750 | 1.3750 | 1.3750 | 3,131 |
Jan 29, 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 5,123 |
Jan 26, 2024 | 1.4200 | 1.4200 | 1.3950 | 1.4100 | 1.4100 | 4,582 |
Jan 25, 2024 | 1.3950 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 4,545 |
Jan 24, 2024 | 1.3950 | 1.3950 | 1.3750 | 1.3900 | 1.3900 | 3,941 |
Jan 23, 2024 | 1.4000 | 1.4050 | 1.3500 | 1.3900 | 1.3900 | 23,724 |
Jan 22, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 1,774 |
Jan 19, 2024 | 1.4100 | 1.4450 | 1.3900 | 1.4050 | 1.4050 | 2,735 |
Jan 18, 2024 | 1.4250 | 1.4250 | 1.3800 | 1.4200 | 1.4200 | 10,396 |
Jan 17, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 9,383 |
Jan 16, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 5,142 |
Jan 15, 2024 | 1.4150 | 1.4350 | 1.4100 | 1.4350 | 1.4350 | 11,915 |
Jan 12, 2024 | 1.4200 | 1.4450 | 1.4100 | 1.4200 | 1.4200 | 5,633 |
Jan 11, 2024 | 1.4400 | 1.4400 | 1.4050 | 1.4150 | 1.4150 | 10,415 |
Jan 10, 2024 | 1.4550 | 1.4700 | 1.4250 | 1.4350 | 1.4350 | 10,279 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 1,845 |
Jan 08, 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 12,246 |
Jan 05, 2024 | 1.4750 | 1.4750 | 1.4300 | 1.4750 | 1.4750 | 3,209 |
Jan 04, 2024 | 1.4200 | 1.4550 | 1.4200 | 1.4550 | 1.4550 | 13,742 |
Jan 03, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 23,760 |
Jan 02, 2024 | 1.5450 | 1.5650 | 1.4750 | 1.4800 | 1.4800 | 36,143 |
Dec 29, 2023 | 1.4400 | 1.5500 | 1.4250 | 1.5050 | 1.5050 | 51,670 |
Dec 28, 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4650 | 1.4650 | 47,543 |
Dec 27, 2023 | 1.4300 | 1.4900 | 1.4300 | 1.4750 | 1.4750 | 51,955 |
Dec 22, 2023 | 1.4600 | 1.4750 | 1.4200 | 1.4200 | 1.4200 | 61,282 |
Dec 21, 2023 | 1.4500 | 1.4700 | 1.4450 | 1.4550 | 1.4550 | 19,811 |
Dec 20, 2023 | 1.4350 | 1.4800 | 1.4350 | 1.4550 | 1.4550 | 25,349 |
Dec 19, 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 19,666 |
Dec 18, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 93,460 |
Dec 15, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3750 | 1.3750 | 99,590 |
Dec 14, 2023 | 1.3250 | 1.4200 | 1.3250 | 1.4000 | 1.4000 | 98,961 |
Dec 13, 2023 | 1.3550 | 1.3550 | 1.3000 | 1.3250 | 1.3250 | 43,657 |
Dec 12, 2023 | 1.3000 | 1.3950 | 1.2750 | 1.3550 | 1.3550 | 965,140 |
Dec 11, 2023 | 1.2250 | 1.2500 | 1.2250 | 1.2500 | 1.2500 | 74,501 |
Dec 08, 2023 | 1.2100 | 1.2350 | 1.2100 | 1.2200 | 1.2200 | 49,097 |
Dec 07, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 37,799 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |