Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 1.0400 | 1.0550 | 1.0489 | 1.0400 | 1.0400 | 31,894 |
May 21, 2024 | 1.0550 | 1.0617 | 1.0400 | 1.0400 | 1.0400 | 5,773 |
May 20, 2024 | 1.0600 | 1.0700 | 1.0520 | 1.0550 | 1.0550 | 31,800 |
May 17, 2024 | 1.0600 | 1.0530 | 1.0530 | 1.0600 | 1.0600 | 2,855 |
May 16, 2024 | 1.0600 | 1.0700 | 1.0529 | 1.0600 | 1.0600 | 131,484 |
May 15, 2024 | 1.0400 | 1.0700 | 1.0598 | 1.0600 | 1.0600 | 28,400 |
May 14, 2024 | 1.0550 | 1.0714 | 1.0500 | 1.0600 | 1.0600 | 31,402 |
May 13, 2024 | 1.0500 | 1.0700 | 1.0600 | 1.0550 | 1.0550 | 22,900 |
May 10, 2024 | 1.0350 | 1.0600 | 1.0500 | 1.0450 | 1.0450 | 23,125 |
May 09, 2024 | 1.0350 | 1.0500 | 1.0299 | 1.0350 | 1.0350 | 16,795 |
May 09, 2024 | 0.02 Dividend | |||||
May 08, 2024 | 1.0550 | 1.0600 | 1.0460 | 1.0500 | 1.0300 | 20,377 |
May 07, 2024 | 1.0400 | 1.0600 | 1.0450 | 1.0500 | 1.0300 | 7,411 |
May 06, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0202 | - |
May 03, 2024 | 1.0250 | 1.0400 | 1.0370 | 1.0400 | 1.0202 | 1,328 |
May 02, 2024 | 1.0250 | 1.0370 | 1.0152 | 1.0250 | 1.0055 | 3,500 |
May 01, 2024 | 1.0150 | 1.0370 | 1.0300 | 1.0250 | 1.0055 | 8,543 |
Apr 30, 2024 | 0.9900 | 1.0350 | 0.9980 | 1.0150 | 0.9957 | 94,410 |
Apr 29, 2024 | 0.9900 | 1.0000 | 0.9810 | 0.9900 | 0.9711 | 15,473 |
Apr 26, 2024 | 0.9850 | 1.0000 | 0.9700 | 0.9900 | 0.9711 | 144,484 |
Apr 25, 2024 | 0.9650 | 0.9800 | 0.9690 | 0.9800 | 0.9613 | 39,869 |
Apr 24, 2024 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9466 | 107,121 |
Apr 23, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9417 | 21,151 |
Apr 22, 2024 | 0.9750 | 0.9750 | 0.9620 | 0.9700 | 0.9515 | 40,919 |
Apr 19, 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9564 | 112,234 |
Apr 18, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9750 | 0.9564 | 10,105 |
Apr 17, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9613 | 338,500 |
Apr 16, 2024 | 0.9800 | 0.9709 | 0.9709 | 0.9800 | 0.9613 | 3,335 |
Apr 15, 2024 | 0.9950 | 0.9925 | 0.9800 | 0.9800 | 0.9613 | 35,576 |
Apr 12, 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9950 | 0.9760 | 12,592 |
Apr 11, 2024 | 0.9950 | 1.0000 | 0.9909 | 0.9950 | 0.9760 | 125,656 |
Apr 10, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9950 | 0.9760 | 242,374 |
Apr 09, 2024 | 1.0000 | 1.0080 | 1.0000 | 1.0000 | 0.9810 | 4,754 |
Apr 08, 2024 | 1.0000 | 1.0100 | 0.9906 | 1.0000 | 0.9810 | 11,017 |
Apr 05, 2024 | 1.0000 | 1.0100 | 0.9925 | 1.0000 | 0.9810 | 31,510 |
Apr 04, 2024 | 1.0000 | 1.0090 | 1.0090 | 1.0000 | 0.9810 | 2,706 |
Apr 03, 2024 | 1.0000 | 1.0100 | 0.9925 | 1.0000 | 0.9810 | 42,186 |
Apr 02, 2024 | 0.9950 | 1.0100 | 0.9925 | 1.0000 | 0.9810 | 40,515 |
Apr 01, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9760 | - |
Mar 28, 2024 | 1.0000 | 0.9976 | 0.9800 | 0.9950 | 0.9760 | 64,014 |
Mar 27, 2024 | 1.0000 | 1.0100 | 0.9930 | 1.0000 | 0.9810 | 6,947 |
Mar 26, 2024 | 1.0000 | 1.0050 | 0.9922 | 1.0000 | 0.9810 | 23,061 |
Mar 25, 2024 | 1.0050 | 1.0100 | 0.9900 | 1.0000 | 0.9810 | 67,335 |
Mar 22, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 0.9859 | 24,196 |
Mar 21, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9908 | 16,234 |
Mar 20, 2024 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 0.9908 | 50,757 |
Mar 19, 2024 | 1.0200 | 1.0175 | 1.0100 | 1.0150 | 0.9957 | 19,120 |
Mar 18, 2024 | 1.0200 | 1.0300 | 1.0170 | 1.0200 | 1.0006 | 20,783 |
Mar 15, 2024 | 1.0000 | 1.0200 | 1.0005 | 1.0150 | 0.9957 | 310,913 |
Mar 14, 2024 | 1.0050 | 1.0200 | 1.0000 | 1.0000 | 0.9810 | 1,543,625 |
Mar 13, 2024 | 0.9720 | 1.0050 | 0.9768 | 1.0050 | 0.9859 | 1,125,410 |
Mar 12, 2024 | 0.9650 | 0.9783 | 0.9600 | 0.9700 | 0.9515 | 16,789 |
Mar 11, 2024 | 0.9550 | 0.9800 | 0.9600 | 0.9650 | 0.9466 | 537,869 |
Mar 08, 2024 | 0.9150 | 0.9500 | 0.9100 | 0.9500 | 0.9319 | 671,497 |
Mar 07, 2024 | 0.9100 | 0.9300 | 0.9159 | 0.9150 | 0.8976 | 59,000 |
Mar 06, 2024 | 0.8900 | 0.9200 | 0.9000 | 0.9100 | 0.8927 | 778,611 |
Mar 05, 2024 | 0.8800 | 0.9000 | 0.8850 | 0.8900 | 0.8730 | 212,260 |
Mar 04, 2024 | 0.8750 | 0.8850 | 0.8800 | 0.8800 | 0.8632 | 9,100 |
Mar 01, 2024 | 0.8650 | 0.8900 | 0.8675 | 0.8750 | 0.8583 | 746,667 |
Feb 29, 2024 | 0.8450 | 0.8600 | 0.8455 | 0.8600 | 0.8436 | 28,286 |
Feb 28, 2024 | 0.8450 | 0.8600 | 0.8350 | 0.8450 | 0.8289 | 21,011 |
Feb 27, 2024 | 0.8400 | 0.8499 | 0.8450 | 0.8450 | 0.8289 | 56,598 |
Feb 26, 2024 | 0.8350 | 0.8300 | 0.8200 | 0.8350 | 0.8191 | 16,664,792 |
Feb 23, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8142 | 50,114 |
Feb 22, 2024 | 0.8300 | 0.8400 | 0.8400 | 0.8300 | 0.8142 | 4,080 |
Feb 21, 2024 | 0.8300 | 0.8251 | 0.8200 | 0.8300 | 0.8142 | 6,587 |
Feb 20, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8142 | 12,000 |
Feb 16, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8142 | 9,392 |
Feb 15, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8142 | 4,870 |
Feb 14, 2024 | 0.8300 | 0.8286 | 0.8250 | 0.8300 | 0.8142 | 20,400 |
Feb 13, 2024 | 0.8300 | 0.8320 | 0.8286 | 0.8300 | 0.8142 | 6,109 |
Feb 12, 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8142 | 46,392 |
Feb 09, 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8300 | 0.8142 | 5,058,570 |
Feb 08, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8250 | 0.8093 | 318,522 |
Feb 08, 2024 | 0.02 Dividend | |||||
Feb 07, 2024 | 0.8450 | 0.8600 | 0.8420 | 0.8450 | 0.8093 | 31,171 |
Feb 06, 2024 | 0.8400 | 0.8500 | 0.8457 | 0.8450 | 0.8093 | 1,065 |
Feb 05, 2024 | 0.8450 | 0.8600 | 0.8333 | 0.8400 | 0.8045 | 1,209,917 |
Feb 02, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8045 | 1,166,696 |
Feb 01, 2024 | 0.8500 | 0.8550 | 0.8434 | 0.8500 | 0.8141 | 77,372 |
Jan 31, 2024 | 0.8500 | 0.8600 | 0.8426 | 0.8500 | 0.8141 | 275,045 |
Jan 30, 2024 | 0.8500 | 0.8550 | 0.8425 | 0.8500 | 0.8141 | 30,096 |
Jan 29, 2024 | 0.8500 | 0.8430 | 0.8425 | 0.8500 | 0.8141 | 10,052 |
Jan 26, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8141 | 1,124,433 |
Jan 25, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8141 | 117,634 |
Jan 24, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8045 | 304,417 |
Jan 23, 2024 | 0.8500 | 0.8500 | 0.8422 | 0.8500 | 0.8141 | 24,879 |
Jan 22, 2024 | 0.8500 | 0.8550 | 0.8410 | 0.8500 | 0.8141 | 27,247 |
Jan 19, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8141 | 27,000 |
Jan 18, 2024 | 0.8500 | 0.8422 | 0.8422 | 0.8500 | 0.8141 | 2,931 |
Jan 17, 2024 | 0.8560 | 0.8420 | 0.8400 | 0.8500 | 0.8141 | 26,369 |
Jan 16, 2024 | 0.8560 | 0.8560 | 0.8430 | 0.8560 | 0.8198 | 160,130 |
Jan 12, 2024 | 0.8560 | 0.8560 | 0.8420 | 0.8560 | 0.8198 | 35,767 |
Jan 11, 2024 | 0.8560 | 0.8560 | 0.8420 | 0.8560 | 0.8198 | 33,943 |
Jan 10, 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8198 | 360 |
Jan 09, 2024 | 0.8560 | 0.8587 | 0.8420 | 0.8560 | 0.8198 | 8,200 |
Jan 08, 2024 | 0.8560 | 0.8588 | 0.8420 | 0.8560 | 0.8198 | 23,021 |
Jan 05, 2024 | 0.8550 | 0.8700 | 0.8423 | 0.8560 | 0.8198 | 120,668 |
Jan 04, 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8550 | 0.8189 | 1,531,913 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |