Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.2750 | 1.2750 | 1.2550 | 1.2700 | 1.2700 | 931,626 |
May 02, 2024 | 1.2650 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 185,821 |
Apr 30, 2024 | 1.2650 | 1.2750 | 1.2650 | 1.2700 | 1.2700 | 893,537 |
Apr 29, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 336,471 |
Apr 26, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 540,261 |
Apr 25, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 105,384 |
Apr 24, 2024 | 1.2600 | 1.2750 | 1.2600 | 1.2700 | 1.2700 | 744,312 |
Apr 23, 2024 | 1.2750 | 1.2850 | 1.2450 | 1.2850 | 1.2850 | 1,659,064 |
Apr 22, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2750 | 1.2750 | 983,449 |
Apr 19, 2024 | 1.2700 | 1.2850 | 1.2650 | 1.2700 | 1.2700 | 185,278 |
Apr 18, 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2750 | 1.2750 | 1,117,602 |
Apr 17, 2024 | 1.2950 | 1.3050 | 1.2700 | 1.3050 | 1.3050 | 1,301,139 |
Apr 16, 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2850 | 1.2850 | 340,313 |
Apr 15, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 243,682 |
Apr 12, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3050 | 1.3050 | 1,085,998 |
Apr 11, 2024 | 1.3100 | 1.3250 | 1.2900 | 1.3050 | 1.3050 | 1,131,202 |
Apr 10, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 1,342,692 |
Apr 09, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,719,326 |
Apr 08, 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 1,716,933 |
Apr 05, 2024 | 1.2850 | 1.2850 | 1.2700 | 1.2750 | 1.2750 | 572,893 |
Apr 04, 2024 | 1.2700 | 1.2850 | 1.2650 | 1.2850 | 1.2850 | 462,288 |
Apr 03, 2024 | 1.2750 | 1.2800 | 1.2650 | 1.2700 | 1.2700 | 782,797 |
Apr 02, 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2750 | 1.2750 | 468,395 |
Mar 27, 2024 | 1.2800 | 1.2800 | 1.2720 | 1.2800 | 1.2800 | 488,458 |
Mar 26, 2024 | 1.2860 | 1.2860 | 1.2680 | 1.2740 | 1.2740 | 377,776 |
Mar 25, 2024 | 1.2800 | 1.2860 | 1.2680 | 1.2720 | 1.2720 | 155,023 |
Mar 22, 2024 | 1.2660 | 1.2780 | 1.2620 | 1.2760 | 1.2760 | 427,727 |
Mar 21, 2024 | 1.2800 | 1.2800 | 1.2580 | 1.2720 | 1.2720 | 276,120 |
Mar 20, 2024 | 1.2800 | 1.2800 | 1.2640 | 1.2760 | 1.2760 | 169,649 |
Mar 19, 2024 | 1.3000 | 1.3000 | 1.2660 | 1.2800 | 1.2800 | 159,636 |
Mar 18, 2024 | 1.2760 | 1.2860 | 1.2660 | 1.2700 | 1.2700 | 955,049 |
Mar 15, 2024 | 1.2820 | 1.2880 | 1.2720 | 1.2840 | 1.2840 | 343,858 |
Mar 14, 2024 | 1.2940 | 1.2940 | 1.2760 | 1.2820 | 1.2820 | 559,210 |
Mar 13, 2024 | 1.2900 | 1.2940 | 1.2800 | 1.2940 | 1.2940 | 487,509 |
Mar 12, 2024 | 1.2900 | 1.3060 | 1.2840 | 1.3000 | 1.3000 | 672,508 |
Mar 11, 2024 | 1.2900 | 1.3120 | 1.2840 | 1.3060 | 1.3060 | 517,865 |
Mar 08, 2024 | 1.2800 | 1.3140 | 1.2800 | 1.2940 | 1.2940 | 1,304,717 |
Mar 07, 2024 | 1.2780 | 1.2900 | 1.2760 | 1.2800 | 1.2800 | 359,207 |
Mar 06, 2024 | 1.2800 | 1.2840 | 1.2740 | 1.2840 | 1.2840 | 976,714 |
Mar 05, 2024 | 1.2820 | 1.2880 | 1.2760 | 1.2820 | 1.2820 | 278,235 |
Mar 04, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2860 | 1.2860 | 421,417 |
Mar 01, 2024 | 1.2820 | 1.2980 | 1.2800 | 1.2980 | 1.2980 | 329,667 |
Feb 29, 2024 | 1.2800 | 1.2940 | 1.2800 | 1.2940 | 1.2940 | 99,219 |
Feb 28, 2024 | 1.2800 | 1.2920 | 1.2720 | 1.2920 | 1.2920 | 1,012,964 |
Feb 27, 2024 | 1.2900 | 1.2960 | 1.2800 | 1.2920 | 1.2920 | 283,804 |
Feb 26, 2024 | 1.3000 | 1.3000 | 1.2780 | 1.2900 | 1.2900 | 921,814 |
Feb 23, 2024 | 1.3220 | 1.3220 | 1.2860 | 1.2960 | 1.2960 | 1,171,296 |
Feb 22, 2024 | 1.3000 | 1.3100 | 1.2980 | 1.3060 | 1.3060 | 588,780 |
Feb 21, 2024 | 1.3040 | 1.3100 | 1.2960 | 1.3080 | 1.3080 | 57,679 |
Feb 20, 2024 | 1.3100 | 1.3480 | 1.3040 | 1.3200 | 1.3200 | 294,436 |
Feb 19, 2024 | 1.3420 | 1.3480 | 1.3100 | 1.3100 | 1.3100 | 368,271 |
Feb 16, 2024 | 1.3320 | 1.3320 | 1.3060 | 1.3180 | 1.3180 | 604,914 |
Feb 15, 2024 | 1.3200 | 1.3500 | 1.3140 | 1.3180 | 1.3180 | 1,290,829 |
Feb 14, 2024 | 1.3480 | 1.3480 | 1.3340 | 1.3480 | 1.3480 | 362,748 |
Feb 13, 2024 | 1.3480 | 1.3500 | 1.3320 | 1.3480 | 1.3480 | 345,252 |
Feb 12, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3480 | 1.3480 | 633,013 |
Feb 09, 2024 | 1.3420 | 1.3560 | 1.3420 | 1.3440 | 1.3440 | 167,288 |
Feb 08, 2024 | 1.3600 | 1.3600 | 1.3420 | 1.3460 | 1.3460 | 293,947 |
Feb 07, 2024 | 1.3500 | 1.3640 | 1.3460 | 1.3500 | 1.3500 | 581,029 |
Feb 06, 2024 | 1.3380 | 1.3680 | 1.3380 | 1.3680 | 1.3680 | 574,925 |
Feb 05, 2024 | 1.3520 | 1.3640 | 1.3500 | 1.3600 | 1.3600 | 1,077,018 |
Feb 02, 2024 | 1.3600 | 1.3700 | 1.3540 | 1.3600 | 1.3600 | 494,965 |
Feb 01, 2024 | 1.3500 | 1.3760 | 1.3500 | 1.3700 | 1.3700 | 385,957 |
Jan 31, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 663,241 |
Jan 30, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3420 | 1.3420 | 277,179 |
Jan 29, 2024 | 1.3600 | 1.3720 | 1.3560 | 1.3600 | 1.3600 | 685,251 |
Jan 26, 2024 | 1.3460 | 1.3600 | 1.3420 | 1.3500 | 1.3500 | 244,477 |
Jan 25, 2024 | 1.3200 | 1.3580 | 1.3200 | 1.3500 | 1.3500 | 736,649 |
Jan 24, 2024 | 1.3320 | 1.3600 | 1.3320 | 1.3600 | 1.3600 | 266,174 |
Jan 23, 2024 | 1.3560 | 1.3620 | 1.3420 | 1.3440 | 1.3440 | 363,997 |
Jan 22, 2024 | 1.3680 | 1.3680 | 1.3300 | 1.3540 | 1.3540 | 191,144 |
Jan 19, 2024 | 1.3380 | 1.3580 | 1.3380 | 1.3500 | 1.3500 | 798,515 |
Jan 18, 2024 | 1.3400 | 1.3580 | 1.3400 | 1.3560 | 1.3560 | 164,508 |
Jan 17, 2024 | 1.3560 | 1.3560 | 1.3360 | 1.3500 | 1.3500 | 840,455 |
Jan 16, 2024 | 1.3620 | 1.3620 | 1.3420 | 1.3540 | 1.3540 | 182,421 |
Jan 15, 2024 | 1.3620 | 1.3680 | 1.3600 | 1.3620 | 1.3620 | 237,118 |
Jan 12, 2024 | 1.3240 | 1.3660 | 1.3240 | 1.3560 | 1.3560 | 676,596 |
Jan 11, 2024 | 1.3500 | 1.3500 | 1.3160 | 1.3360 | 1.3360 | 861,554 |
Jan 10, 2024 | 1.3280 | 1.3480 | 1.3280 | 1.3460 | 1.3460 | 1,665,489 |
Jan 09, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 207,147 |
Jan 08, 2024 | 1.2900 | 1.3080 | 1.2800 | 1.3060 | 1.3060 | 1,257,926 |
Jan 05, 2024 | 1.2980 | 1.3080 | 1.2960 | 1.3040 | 1.3040 | 536,619 |
Jan 04, 2024 | 1.3000 | 1.3100 | 1.2920 | 1.2980 | 1.2980 | 1,991,627 |
Jan 03, 2024 | 1.3040 | 1.3100 | 1.2920 | 1.3100 | 1.3100 | 413,819 |
Jan 02, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 463,164 |
Dec 29, 2023 | 1.2940 | 1.3100 | 1.2880 | 1.3100 | 1.3100 | 1,786,865 |
Dec 28, 2023 | 1.3100 | 1.3160 | 1.2920 | 1.3000 | 1.3000 | 886,567 |
Dec 27, 2023 | 1.3000 | 1.3080 | 1.2940 | 1.3020 | 1.3020 | 662,205 |
Dec 22, 2023 | 1.3100 | 1.3200 | 1.3040 | 1.3100 | 1.3100 | 398,751 |
Dec 21, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 185,892 |
Dec 20, 2023 | 1.2960 | 1.3080 | 1.2960 | 1.3040 | 1.3040 | 404,951 |
Dec 19, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.2960 | 1.2960 | 762,990 |
Dec 18, 2023 | 1.3000 | 1.3040 | 1.2860 | 1.2980 | 1.2980 | 1,469,978 |
Dec 15, 2023 | 1.2960 | 1.3100 | 1.2920 | 1.3020 | 1.3020 | 753,099 |
Dec 14, 2023 | 1.2820 | 1.3100 | 1.2820 | 1.2980 | 1.2980 | 1,040,128 |
Dec 13, 2023 | 1.2960 | 1.3000 | 1.2860 | 1.2960 | 1.2960 | 537,838 |
Dec 12, 2023 | 1.3000 | 1.3020 | 1.2960 | 1.3000 | 1.3000 | 430,250 |
Dec 11, 2023 | 1.3020 | 1.3100 | 1.2960 | 1.3000 | 1.3000 | 551,824 |
Dec 08, 2023 | 1.3060 | 1.3080 | 1.2960 | 1.3020 | 1.3020 | 717,463 |
Dec 07, 2023 | 1.3300 | 1.3300 | 1.3040 | 1.3060 | 1.3060 | 157,395 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |