Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Jun 13, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Jun 12, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Jun 11, 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
Jun 10, 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
Jun 07, 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
Jun 06, 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
Jun 05, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Jun 04, 2024 | 0.9320 | 0.9320 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
Jun 03, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
May 31, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
May 30, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
May 29, 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
May 28, 2024 | 0.9980 | 0.9980 | 0.9860 | 0.9860 | 0.9860 | 4,000 |
May 27, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
May 24, 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
May 23, 2024 | 0.9220 | 0.9220 | 0.8960 | 0.8960 | 0.8960 | 1,298 |
May 22, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
May 21, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
May 20, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
May 17, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
May 16, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
May 15, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
May 14, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
May 13, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
May 10, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
May 09, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
May 08, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
May 07, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
May 06, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
May 03, 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
May 02, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Apr 30, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Apr 29, 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
Apr 26, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
Apr 25, 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
Apr 24, 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
Apr 23, 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
Apr 22, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
Apr 19, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
Apr 18, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
Apr 17, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Apr 16, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
Apr 15, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Apr 12, 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
Apr 11, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 10, 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
Apr 09, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
Apr 08, 2024 | 0.7240 | 0.8260 | 0.7240 | 0.8260 | 0.8260 | 5,100 |
Apr 05, 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
Apr 04, 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
Apr 03, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Apr 02, 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
Mar 28, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Mar 27, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Mar 26, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Mar 25, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Mar 22, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Mar 21, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Mar 20, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Mar 19, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Mar 15, 2024 | 0.5100 | 0.5340 | 0.5100 | 0.5340 | 0.5340 | - |
Mar 14, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Mar 13, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Mar 12, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
Mar 11, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Mar 08, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Mar 07, 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
Mar 06, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Mar 05, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Mar 04, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Mar 01, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Feb 29, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Feb 28, 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
Feb 27, 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
Feb 26, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Feb 23, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Feb 22, 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
Feb 21, 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
Feb 20, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Feb 19, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Feb 16, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Feb 15, 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
Feb 14, 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Feb 13, 2024 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
Feb 12, 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
Feb 09, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Feb 08, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Feb 07, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Feb 06, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 05, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Feb 02, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Feb 01, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 31, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Jan 30, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Jan 29, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Jan 26, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Jan 25, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Jan 24, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |