Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0320 | 1.0380 | 1.0320 | 1.0380 | 1.0380 | 229 |
Apr 25, 2024 | 1.0660 | 1.0660 | 1.0000 | 1.0120 | 1.0120 | 8,557 |
Apr 24, 2024 | 1.0100 | 1.0500 | 0.9660 | 1.0060 | 1.0060 | 30,484 |
Apr 23, 2024 | 1.0020 | 1.0500 | 0.9960 | 0.9960 | 0.9960 | 5,100 |
Apr 22, 2024 | 1.0300 | 1.0300 | 0.9790 | 0.9920 | 0.9920 | 20,950 |
Apr 19, 2024 | 1.0080 | 1.0480 | 0.9880 | 0.9900 | 0.9900 | 13,700 |
Apr 18, 2024 | 0.9940 | 1.0640 | 0.9890 | 1.0640 | 1.0640 | 6,303 |
Apr 17, 2024 | 1.0260 | 1.0360 | 1.0000 | 1.0160 | 1.0160 | 3,110 |
Apr 16, 2024 | 1.0320 | 1.0760 | 1.0220 | 1.0220 | 1.0220 | 3,128 |
Apr 15, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 9,450 |
Apr 12, 2024 | 1.0980 | 1.1380 | 1.0980 | 1.1300 | 1.1300 | 11,300 |
Apr 11, 2024 | 1.0900 | 1.0900 | 1.0820 | 1.0820 | 1.0820 | 10,700 |
Apr 10, 2024 | 1.0980 | 1.1040 | 1.0980 | 1.1040 | 1.1040 | 1,410 |
Apr 09, 2024 | 1.0700 | 1.1400 | 1.0420 | 1.1300 | 1.1300 | 15,680 |
Apr 08, 2024 | 1.0700 | 1.0720 | 1.0540 | 1.0720 | 1.0720 | 1,318 |
Apr 05, 2024 | 1.0620 | 1.0640 | 1.0600 | 1.0600 | 1.0600 | 8,014 |
Apr 04, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 5,500 |
Apr 03, 2024 | 1.1060 | 1.1060 | 1.0340 | 1.0640 | 1.0640 | 11,217 |
Apr 02, 2024 | 1.1140 | 1.1180 | 1.0000 | 1.0540 | 1.0540 | 22,960 |
Mar 28, 2024 | 1.0580 | 1.1000 | 1.0580 | 1.0880 | 1.0880 | 5,080 |
Mar 27, 2024 | 1.0990 | 1.1220 | 1.0300 | 1.0870 | 1.0870 | 10,880 |
Mar 26, 2024 | 1.0700 | 1.0950 | 1.0510 | 1.0950 | 1.0950 | 17,480 |
Mar 25, 2024 | 1.0900 | 1.1360 | 1.0700 | 1.0700 | 1.0700 | 23,500 |
Mar 22, 2024 | 1.1290 | 1.1290 | 1.1010 | 1.1010 | 1.1010 | 3,000 |
Mar 21, 2024 | 1.0740 | 1.1600 | 1.0450 | 1.1500 | 1.1500 | 15,900 |
Mar 20, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0510 | 1.0510 | 12,480 |
Mar 19, 2024 | 1.0510 | 1.0730 | 1.0500 | 1.0730 | 1.0730 | 1,800 |
Mar 18, 2024 | 1.1380 | 1.1380 | 1.0330 | 1.0700 | 1.0700 | 4,550 |
Mar 15, 2024 | 1.0920 | 1.1070 | 1.0500 | 1.1070 | 1.1070 | 8,750 |
Mar 14, 2024 | 1.0700 | 1.1420 | 1.0510 | 1.0510 | 1.0510 | 2,000 |
Mar 13, 2024 | 1.1000 | 1.1110 | 1.0800 | 1.1100 | 1.1100 | 15,610 |
Mar 12, 2024 | 1.1270 | 1.2170 | 1.0850 | 1.0940 | 1.0940 | 15,105 |
Mar 11, 2024 | 1.1250 | 1.1980 | 1.1030 | 1.1980 | 1.1980 | 18,491 |
Mar 08, 2024 | 1.1130 | 1.1790 | 1.1100 | 1.1480 | 1.1480 | 20,859 |
Mar 07, 2024 | 1.1570 | 1.2000 | 1.1280 | 1.1280 | 1.1280 | 7,320 |
Mar 06, 2024 | 1.0890 | 1.2150 | 1.0890 | 1.2150 | 1.2150 | 2,500 |
Mar 05, 2024 | 1.1500 | 1.1530 | 1.1000 | 1.1470 | 1.1470 | 12,804 |
Mar 04, 2024 | 1.3300 | 1.3320 | 1.1930 | 1.1930 | 1.1930 | 11,848 |
Mar 01, 2024 | 1.2300 | 1.3500 | 1.2300 | 1.3060 | 1.3060 | 12,838 |
Feb 29, 2024 | 1.1130 | 1.2360 | 1.1130 | 1.2280 | 1.2280 | 9,550 |
Feb 28, 2024 | 1.1140 | 1.1730 | 1.1140 | 1.1310 | 1.1310 | 10,478 |
Feb 27, 2024 | 1.0350 | 1.1050 | 1.0340 | 1.0460 | 1.0460 | 13,484 |
Feb 26, 2024 | 1.0500 | 1.0990 | 1.0500 | 1.0990 | 1.0990 | 13,635 |
Feb 23, 2024 | 1.0760 | 1.1290 | 1.0490 | 1.0490 | 1.0490 | 9,335 |
Feb 22, 2024 | 1.1030 | 1.1030 | 1.0690 | 1.0690 | 1.0690 | 6,756 |
Feb 21, 2024 | 1.1200 | 1.1290 | 1.0690 | 1.0690 | 1.0690 | 29,391 |
Feb 20, 2024 | 1.1810 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 13,895 |
Feb 19, 2024 | 1.1700 | 1.2490 | 1.1700 | 1.2000 | 1.2000 | 27,010 |
Feb 16, 2024 | 1.2110 | 1.2620 | 1.2010 | 1.2210 | 1.2210 | 36,302 |
Feb 15, 2024 | 1.2500 | 1.3000 | 1.1940 | 1.2040 | 1.2040 | 26,010 |
Feb 14, 2024 | 1.2720 | 1.3000 | 1.2320 | 1.2500 | 1.2500 | 64,423 |
Feb 13, 2024 | 1.3840 | 1.4490 | 1.3500 | 1.3580 | 1.3580 | 2,150 |
Feb 12, 2024 | 1.3260 | 1.4080 | 1.2170 | 1.3700 | 1.3700 | 8,380 |
Feb 09, 2024 | 1.3840 | 1.3920 | 1.2960 | 1.3030 | 1.3030 | 12,100 |
Feb 08, 2024 | 1.3920 | 1.3920 | 1.3410 | 1.3500 | 1.3500 | 16,988 |
Feb 07, 2024 | 1.4350 | 1.5490 | 1.3900 | 1.3900 | 1.3900 | 38,125 |
Feb 06, 2024 | 1.3210 | 1.5400 | 1.3030 | 1.4300 | 1.4300 | 47,382 |
Feb 05, 2024 | 1.2540 | 1.3460 | 1.2350 | 1.3460 | 1.3460 | 18,170 |
Feb 02, 2024 | 1.2310 | 1.2680 | 1.1890 | 1.2470 | 1.2470 | 13,620 |
Feb 01, 2024 | 1.2100 | 1.3140 | 1.2100 | 1.2600 | 1.2600 | 9,500 |
Jan 31, 2024 | 1.1950 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 17,382 |
Jan 30, 2024 | 1.2540 | 1.2540 | 1.1650 | 1.1960 | 1.1960 | 16,626 |
Jan 29, 2024 | 1.1640 | 1.2650 | 1.1640 | 1.2440 | 1.2440 | 25,223 |
Jan 26, 2024 | 1.1730 | 1.2080 | 1.1460 | 1.1460 | 1.1460 | 17,200 |
Jan 25, 2024 | 1.1300 | 1.1690 | 1.1010 | 1.1600 | 1.1600 | 104,850 |
Jan 24, 2024 | 1.2720 | 1.3280 | 1.1880 | 1.1880 | 1.1880 | 8,557 |
Jan 23, 2024 | 1.2900 | 1.3340 | 1.2230 | 1.2600 | 1.2600 | 49,957 |
Jan 22, 2024 | 1.0990 | 1.2640 | 1.0990 | 1.2400 | 1.2400 | 63,091 |
Jan 19, 2024 | 1.1210 | 1.1300 | 1.0200 | 1.0990 | 1.0990 | 125,243 |
Jan 18, 2024 | 1.2560 | 1.2900 | 1.1220 | 1.1500 | 1.1500 | 90,454 |
Jan 17, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 20,097 |
Jan 16, 2024 | 1.4000 | 1.4000 | 1.3140 | 1.3500 | 1.3500 | 21,500 |
Jan 15, 2024 | 1.4000 | 1.4000 | 1.3020 | 1.3940 | 1.3940 | 59,861 |
Jan 12, 2024 | 1.4600 | 1.5390 | 1.3900 | 1.4200 | 1.4200 | 17,501 |
Jan 11, 2024 | 1.5900 | 1.6800 | 1.4480 | 1.4480 | 1.4480 | 28,905 |
Jan 10, 2024 | 1.6400 | 1.6890 | 1.5900 | 1.6000 | 1.6000 | 10,125 |
Jan 09, 2024 | 1.6930 | 1.7000 | 1.6410 | 1.6410 | 1.6410 | 32,688 |
Jan 08, 2024 | 1.7660 | 1.8440 | 1.6910 | 1.6910 | 1.6910 | 15,600 |
Jan 05, 2024 | 1.8020 | 1.8020 | 1.7250 | 1.7250 | 1.7250 | 8,600 |
Jan 04, 2024 | 1.7470 | 1.8290 | 1.7240 | 1.7350 | 1.7350 | 8,278 |
Jan 03, 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 7,143 |
Jan 02, 2024 | 1.8700 | 1.8780 | 1.8120 | 1.8600 | 1.8600 | 21,615 |
Dec 29, 2023 | 1.9510 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 12,800 |
Dec 28, 2023 | 1.9900 | 2.0380 | 1.9410 | 2.0380 | 2.0380 | 13,513 |
Dec 27, 2023 | 2.0020 | 2.1200 | 1.9520 | 2.0100 | 2.0100 | 24,412 |
Dec 22, 2023 | 1.9190 | 1.9500 | 1.8570 | 1.9010 | 1.9010 | 26,685 |
Dec 21, 2023 | 1.7600 | 1.8960 | 1.7300 | 1.8420 | 1.8420 | 38,901 |
Dec 20, 2023 | 1.7720 | 1.8490 | 1.7410 | 1.7820 | 1.7820 | 21,645 |
Dec 19, 2023 | 1.7390 | 1.8250 | 1.6760 | 1.7570 | 1.7570 | 24,100 |
Dec 18, 2023 | 1.8000 | 1.8500 | 1.6740 | 1.7220 | 1.7220 | 18,100 |
Dec 15, 2023 | 1.7150 | 1.9490 | 1.7150 | 1.8100 | 1.8100 | 24,845 |
Dec 14, 2023 | 1.6790 | 1.7660 | 1.6250 | 1.7600 | 1.7600 | 24,735 |
Dec 13, 2023 | 1.6160 | 1.6800 | 1.4910 | 1.5710 | 1.5710 | 93,929 |
Dec 12, 2023 | 1.7900 | 1.7900 | 1.6100 | 1.6100 | 1.6100 | 37,768 |
Dec 11, 2023 | 1.8550 | 1.8990 | 1.7270 | 1.7800 | 1.7800 | 20,075 |
Dec 08, 2023 | 1.8530 | 1.9500 | 1.8500 | 1.9350 | 1.9350 | 10,920 |
Dec 07, 2023 | 1.8670 | 1.9380 | 1.8410 | 1.8410 | 1.8410 | 6,290 |
Dec 06, 2023 | 1.8000 | 1.9290 | 1.8000 | 1.9200 | 1.9200 | 9,165 |
Dec 05, 2023 | 1.9420 | 2.0180 | 1.7890 | 1.7890 | 1.7890 | 144,596 |
Dec 04, 2023 | 2.0740 | 2.0800 | 1.9190 | 1.9190 | 1.9190 | 20,580 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |