Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.1600 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 104,884 |
May 06, 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 123,839 |
May 03, 2024 | 1.1550 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 115,931 |
May 02, 2024 | 1.1650 | 1.1650 | 1.1450 | 1.1600 | 1.1600 | 45,579 |
May 01, 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1450 | 1.1450 | 102,391 |
Apr 30, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 42,134 |
Apr 29, 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 69,902 |
Apr 26, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1475 | 1.1475 | 65,095 |
Apr 24, 2024 | 1.1450 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 72,091 |
Apr 23, 2024 | 1.1400 | 1.1450 | 1.1350 | 1.1450 | 1.1450 | 27,848 |
Apr 22, 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 19,526 |
Apr 19, 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1400 | 1.1400 | 55,030 |
Apr 18, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 41,904 |
Apr 17, 2024 | 1.1550 | 1.1550 | 1.1350 | 1.1350 | 1.1350 | 24,630 |
Apr 16, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 29,272 |
Apr 15, 2024 | 1.1500 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 64,312 |
Apr 12, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 32,074 |
Apr 11, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 65,609 |
Apr 10, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 29,321 |
Apr 09, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 99,390 |
Apr 08, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 63,226 |
Apr 05, 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 61,275 |
Apr 04, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1450 | 1.1450 | 67,962 |
Apr 03, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 73,833 |
Apr 02, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 29,341 |
Mar 28, 2024 | 1.1400 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | 109,846 |
Mar 27, 2024 | 1.1450 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 85,107 |
Mar 26, 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 131,599 |
Mar 25, 2024 | 1.1500 | 1.1600 | 1.1350 | 1.1400 | 1.1400 | 115,605 |
Mar 22, 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1400 | 1.1400 | 129,125 |
Mar 21, 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 123,361 |
Mar 20, 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1650 | 1.1650 | 93,298 |
Mar 19, 2024 | 1.1600 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 51,816 |
Mar 18, 2024 | 1.1750 | 1.1750 | 1.1550 | 1.1550 | 1.1550 | 106,938 |
Mar 15, 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 103,534 |
Mar 14, 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 36,438 |
Mar 13, 2024 | 1.1650 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 125,370 |
Mar 12, 2024 | 1.1350 | 1.1750 | 1.1300 | 1.1700 | 1.1700 | 458,522 |
Mar 11, 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1250 | 1.1250 | 19,550 |
Mar 08, 2024 | 1.1200 | 1.1350 | 1.1150 | 1.1250 | 1.1250 | 88,441 |
Mar 07, 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | 108,348 |
Mar 06, 2024 | 1.1650 | 1.1650 | 1.0675 | 1.1000 | 1.1000 | 544,739 |
Mar 06, 2024 | 0.047 Dividend | |||||
Mar 05, 2024 | 1.2000 | 1.2000 | 1.1850 | 1.2000 | 1.1530 | 269,035 |
Mar 04, 2024 | 1.2150 | 1.2150 | 1.1850 | 1.2050 | 1.1578 | 475,223 |
Mar 01, 2024 | 1.1850 | 1.2100 | 1.1750 | 1.2100 | 1.1626 | 414,468 |
Feb 29, 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1900 | 1.1434 | 293,180 |
Feb 28, 2024 | 1.1950 | 1.2000 | 1.1600 | 1.1700 | 1.1242 | 670,604 |
Feb 27, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1434 | 482,413 |
Feb 26, 2024 | 1.2350 | 1.2350 | 1.1950 | 1.2000 | 1.1530 | 1,047,430 |
Feb 23, 2024 | 1.2200 | 1.2450 | 1.2000 | 1.2400 | 1.1914 | 437,459 |
Feb 22, 2024 | 1.2200 | 1.2450 | 1.2100 | 1.2100 | 1.1626 | 273,839 |
Feb 21, 2024 | 1.1950 | 1.2200 | 1.1950 | 1.2200 | 1.1722 | 388,668 |
Feb 20, 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1900 | 1.1434 | 146,337 |
Feb 19, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1850 | 1.1386 | 294,051 |
Feb 16, 2024 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1434 | 64,247 |
Feb 15, 2024 | 1.1950 | 1.2050 | 1.1900 | 1.2050 | 1.1578 | 56,770 |
Feb 14, 2024 | 1.2000 | 1.2050 | 1.1850 | 1.2000 | 1.1530 | 124,495 |
Feb 13, 2024 | 1.1950 | 1.2000 | 1.1850 | 1.2000 | 1.1530 | 269,515 |
Feb 12, 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1482 | 132,138 |
Feb 09, 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1850 | 1.1386 | 34,825 |
Feb 08, 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1950 | 1.1482 | 180,023 |
Feb 07, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1950 | 1.1482 | 150,656 |
Feb 06, 2024 | 1.1700 | 1.2200 | 1.1650 | 1.1750 | 1.1290 | 237,663 |
Feb 05, 2024 | 1.1750 | 1.1950 | 1.1650 | 1.1700 | 1.1242 | 238,958 |
Feb 02, 2024 | 1.1950 | 1.1950 | 1.1600 | 1.1850 | 1.1386 | 220,868 |
Feb 01, 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1950 | 1.1482 | 104,995 |
Jan 31, 2024 | 1.1800 | 1.1850 | 1.1650 | 1.1850 | 1.1386 | 150,968 |
Jan 30, 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1800 | 1.1338 | 264,243 |
Jan 29, 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1338 | 154,049 |
Jan 25, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1146 | 61,591 |
Jan 24, 2024 | 1.1300 | 1.1450 | 1.1250 | 1.1300 | 1.0857 | 20,755 |
Jan 23, 2024 | 1.1500 | 1.1550 | 1.1250 | 1.1300 | 1.0857 | 110,722 |
Jan 22, 2024 | 1.1300 | 1.1500 | 1.1250 | 1.1500 | 1.1050 | 53,872 |
Jan 19, 2024 | 1.1350 | 1.1500 | 1.1200 | 1.1200 | 1.0761 | 150,640 |
Jan 18, 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1250 | 1.0809 | 62,804 |
Jan 17, 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1300 | 1.0857 | 131,270 |
Jan 16, 2024 | 1.1650 | 1.1700 | 1.1550 | 1.1550 | 1.1098 | 66,183 |
Jan 15, 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1098 | 35,989 |
Jan 12, 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1550 | 1.1098 | 189,031 |
Jan 11, 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1450 | 1.1002 | 43,547 |
Jan 10, 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1400 | 1.0953 | 120,735 |
Jan 09, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.0857 | 196,816 |
Jan 08, 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1350 | 1.0905 | 103,236 |
Jan 05, 2024 | 1.1200 | 1.1350 | 1.1100 | 1.1300 | 1.0857 | 192,757 |
Jan 04, 2024 | 1.0950 | 1.1200 | 1.0950 | 1.1150 | 1.0713 | 195,278 |
Jan 03, 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0521 | 59,500 |
Jan 02, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0473 | 383,883 |
Dec 29, 2023 | 1.0950 | 1.0950 | 1.0700 | 1.0950 | 1.0521 | 193,618 |
Dec 28, 2023 | 1.0850 | 1.0850 | 1.0700 | 1.0800 | 1.0377 | 198,979 |
Dec 27, 2023 | 1.0650 | 1.0900 | 1.0650 | 1.0700 | 1.0281 | 46,807 |
Dec 22, 2023 | 1.0500 | 1.0950 | 1.0500 | 1.0750 | 1.0329 | 317,100 |
Dec 21, 2023 | 1.0550 | 1.0725 | 1.0500 | 1.0500 | 1.0089 | 104,005 |
Dec 20, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0281 | 58,717 |
Dec 19, 2023 | 1.0500 | 1.0600 | 1.0450 | 1.0600 | 1.0185 | 97,574 |
Dec 18, 2023 | 1.0750 | 1.0750 | 1.0450 | 1.0500 | 1.0089 | 255,670 |
Dec 15, 2023 | 1.0450 | 1.0750 | 1.0450 | 1.0750 | 1.0329 | 118,926 |
Dec 14, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 0.9993 | 250,214 |
Dec 13, 2023 | 1.0550 | 1.0550 | 1.0450 | 1.0450 | 1.0041 | 417,594 |
Dec 12, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0550 | 1.0137 | 49,369 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |