Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.4100 | 1.4100 | 1.3690 | 1.3700 | 1.3700 | 3,500 |
Apr 23, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 4,000 |
Apr 22, 2024 | 1.3200 | 1.5000 | 1.3200 | 1.3700 | 1.3700 | 10,000 |
Apr 19, 2024 | 1.3800 | 1.3800 | 1.3110 | 1.3200 | 1.3200 | 4,100 |
Apr 18, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 1,000 |
Apr 17, 2024 | 1.5050 | 1.5050 | 1.4150 | 1.4150 | 1.4150 | 3,000 |
Apr 16, 2024 | 1.3700 | 1.5600 | 1.3700 | 1.5100 | 1.5100 | 22,800 |
Apr 15, 2024 | 1.5200 | 1.5300 | 1.4220 | 1.4600 | 1.4600 | 9,700 |
Apr 12, 2024 | 1.5300 | 1.7200 | 1.5200 | 1.5510 | 1.5510 | 3,800 |
Apr 11, 2024 | 1.5500 | 1.7300 | 1.5500 | 1.5900 | 1.5900 | 52,100 |
Apr 10, 2024 | 1.5900 | 1.6900 | 1.4500 | 1.4500 | 1.4500 | 997,800 |
Apr 09, 2024 | 1.5600 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 28,500 |
Apr 08, 2024 | 1.5300 | 1.5680 | 1.5300 | 1.5600 | 1.5600 | 10,500 |
Apr 05, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 6,600 |
Apr 04, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,300 |
Apr 03, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 16,300 |
Apr 02, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 5,000 |
Apr 01, 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 11,700 |
Mar 28, 2024 | 1.6000 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 79,000 |
Mar 27, 2024 | 1.5400 | 1.6900 | 1.5300 | 1.6000 | 1.6000 | 500,400 |
Mar 26, 2024 | 1.5920 | 1.5920 | 1.5100 | 1.5100 | 1.5100 | 2,700 |
Mar 25, 2024 | 1.5800 | 1.5850 | 1.5100 | 1.5150 | 1.5150 | 10,800 |
Mar 22, 2024 | 1.6000 | 1.6100 | 1.4900 | 1.6100 | 1.6100 | 39,500 |
Mar 21, 2024 | 1.8200 | 1.8300 | 1.6200 | 1.6200 | 1.6200 | 17,300 |
Mar 20, 2024 | 1.6400 | 1.8880 | 1.6400 | 1.7400 | 1.7400 | 128,700 |
Mar 19, 2024 | 1.6000 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 114,700 |
Mar 18, 2024 | 1.4600 | 1.6200 | 1.4600 | 1.5700 | 1.5700 | 75,100 |
Mar 15, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 9,400 |
Mar 14, 2024 | 1.5000 | 1.5500 | 1.3000 | 1.4500 | 1.4500 | 59,500 |
Mar 13, 2024 | 1.8250 | 1.8250 | 1.5300 | 1.5600 | 1.5600 | 55,100 |
Mar 12, 2024 | 1.5500 | 1.8400 | 1.5430 | 1.6800 | 1.6800 | 40,900 |
Mar 11, 2024 | 1.5100 | 1.5790 | 1.5100 | 1.5790 | 1.5790 | 2,000 |
Mar 08, 2024 | 1.5900 | 1.5900 | 1.4850 | 1.5100 | 1.5100 | 3,800 |
Mar 07, 2024 | 1.5500 | 1.5920 | 1.5500 | 1.5700 | 1.5700 | 2,800 |
Mar 06, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 3,100 |
Mar 05, 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 14,500 |
Mar 04, 2024 | 1.5000 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 17,200 |
Mar 01, 2024 | 1.4900 | 1.6400 | 1.4500 | 1.4800 | 1.4800 | 27,400 |
Feb 29, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 6,100 |
Feb 28, 2024 | 1.5000 | 1.5750 | 1.4500 | 1.4800 | 1.4800 | 18,700 |
Feb 27, 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6160 | 1.6160 | 5,700 |
Feb 26, 2024 | 1.7800 | 1.7900 | 1.4800 | 1.5300 | 1.5300 | 41,700 |
Feb 23, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 1,800 |
Feb 22, 2024 | 1.8010 | 1.8010 | 1.7500 | 1.7500 | 1.7500 | 5,700 |
Feb 21, 2024 | 1.7700 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 7,600 |
Feb 20, 2024 | 1.7300 | 1.8700 | 1.7300 | 1.7650 | 1.7650 | 4,500 |
Feb 16, 2024 | 1.9000 | 1.9150 | 1.6600 | 1.7870 | 1.7870 | 19,400 |
Feb 15, 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 5,700 |
Feb 14, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
Feb 13, 2024 | 1.7900 | 1.8000 | 1.5400 | 1.7800 | 1.7800 | 18,000 |
Feb 12, 2024 | 1.4300 | 1.8000 | 1.4300 | 1.7100 | 1.7100 | 49,500 |
Feb 09, 2024 | 1.2400 | 1.4600 | 1.2400 | 1.4300 | 1.4300 | 14,100 |
Feb 08, 2024 | 1.4400 | 1.4400 | 1.3180 | 1.3180 | 1.3180 | 1,000 |
Feb 07, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 900 |
Feb 06, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 11,300 |
Feb 05, 2024 | 1.3850 | 1.3850 | 1.3200 | 1.3200 | 1.3200 | 3,400 |
Feb 02, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 2,400 |
Feb 01, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 3,600 |
Jan 31, 2024 | 1.4460 | 1.4460 | 1.3600 | 1.3600 | 1.3600 | 2,600 |
Jan 30, 2024 | 1.4000 | 1.4990 | 1.4000 | 1.4900 | 1.4900 | 3,400 |
Jan 29, 2024 | 1.3780 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 19,300 |
Jan 26, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3080 | 1.3080 | 5,300 |
Jan 25, 2024 | 1.4500 | 1.4600 | 1.2900 | 1.3200 | 1.3200 | 33,500 |
Jan 24, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 4,100 |
Jan 23, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 2,200 |
Jan 22, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 15,800 |
Jan 19, 2024 | 1.5700 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 4,700 |
Jan 18, 2024 | 1.4500 | 1.6260 | 1.4500 | 1.6260 | 1.6260 | 11,800 |
Jan 17, 2024 | 1.5090 | 1.6300 | 1.4600 | 1.4900 | 1.4900 | 2,700 |
Jan 16, 2024 | 1.5900 | 1.6320 | 1.5000 | 1.5100 | 1.5100 | 3,200 |
Jan 12, 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 1,500 |
Jan 11, 2024 | 1.6200 | 1.6200 | 1.5150 | 1.6200 | 1.6200 | 9,700 |
Jan 10, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 4,700 |
Jan 09, 2024 | 1.8380 | 1.8380 | 1.6100 | 1.6100 | 1.6100 | 1,100 |
Jan 08, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7050 | 1.7050 | 19,600 |
Jan 05, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 7,000 |
Jan 04, 2024 | 1.8300 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 6,600 |
Jan 03, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 1,800 |
Jan 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
Dec 29, 2023 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 9,400 |
Dec 28, 2023 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 4,800 |
Dec 27, 2023 | 1.8100 | 1.8300 | 1.7500 | 1.7850 | 1.7850 | 6,500 |
Dec 26, 2023 | 1.6260 | 1.8600 | 1.6260 | 1.7300 | 1.7300 | 10,100 |
Dec 22, 2023 | 1.9800 | 1.9800 | 1.7600 | 1.9600 | 1.9600 | 11,200 |
Dec 21, 2023 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 5,800 |
Dec 20, 2023 | 2.2100 | 2.2100 | 2.1810 | 2.1810 | 2.1810 | 1,300 |
Dec 19, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 500 |
Dec 18, 2023 | 2.3700 | 2.3700 | 2.2280 | 2.3300 | 2.3300 | 1,400 |
Dec 15, 2023 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 700 |
Dec 14, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Dec 13, 2023 | 2.1200 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 4,700 |
Dec 12, 2023 | 2.2800 | 2.3570 | 2.1390 | 2.1390 | 2.1390 | 1,200 |
Dec 11, 2023 | 2.4100 | 2.4170 | 2.2700 | 2.2700 | 2.2700 | 2,700 |
Dec 08, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 300 |
Dec 07, 2023 | 2.5600 | 2.5600 | 2.3210 | 2.5300 | 2.5300 | 900 |
Dec 06, 2023 | 2.1900 | 2.5370 | 2.1300 | 2.5370 | 2.5370 | 5,200 |
Dec 05, 2023 | 2.1900 | 2.3400 | 2.1900 | 2.3400 | 2.3400 | 700 |
Dec 04, 2023 | 2.4700 | 2.4700 | 2.3240 | 2.3500 | 2.3500 | 2,500 |
Dec 01, 2023 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 1,100 |
Nov 30, 2023 | 2.1400 | 2.3350 | 2.1100 | 2.2700 | 2.2700 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |