Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 9,000 |
Apr 17, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 9,000 |
Apr 16, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Apr 15, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Apr 12, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
Apr 11, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 10, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Apr 09, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Apr 08, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Apr 05, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Apr 04, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Apr 03, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Apr 02, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Mar 28, 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
Mar 27, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Mar 26, 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
Mar 25, 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
Mar 22, 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
Mar 21, 2024 | 0.8060 | 0.8060 | 0.7860 | 0.7860 | 0.7860 | 5,000 |
Mar 20, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 100 |
Mar 19, 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
Mar 18, 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
Mar 15, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Mar 14, 2024 | 0.7920 | 0.8120 | 0.7920 | 0.8120 | 0.8120 | 5,000 |
Mar 13, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 5,000 |
Mar 12, 2024 | 0.8520 | 0.8520 | 0.8180 | 0.8180 | 0.8180 | 10,000 |
Mar 11, 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
Mar 08, 2024 | 0.8740 | 0.8740 | 0.8320 | 0.8320 | 0.8320 | 3,000 |
Mar 07, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Mar 06, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Mar 05, 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
Mar 04, 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
Mar 01, 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
Feb 29, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
Feb 28, 2024 | 0.8300 | 0.8660 | 0.8300 | 0.8660 | 0.8660 | 550 |
Feb 27, 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
Feb 26, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
Feb 23, 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
Feb 22, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
Feb 21, 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
Feb 20, 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
Feb 19, 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
Feb 16, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Feb 15, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
Feb 14, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Feb 13, 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
Feb 12, 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 323 |
Feb 09, 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
Feb 08, 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
Feb 07, 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
Feb 06, 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
Feb 05, 2024 | 0.9480 | 0.9520 | 0.9480 | 0.9520 | 0.9520 | 4,000 |
Feb 02, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Feb 01, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 31, 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
Jan 30, 2024 | 0.9900 | 0.9900 | 0.9860 | 0.9860 | 0.9860 | 8,000 |
Jan 29, 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
Jan 26, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
Jan 25, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
Jan 24, 2024 | 0.9680 | 0.9700 | 0.9680 | 0.9700 | 0.9700 | 5,000 |
Jan 23, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
Jan 22, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jan 19, 2024 | 0.9100 | 0.9180 | 0.9100 | 0.9180 | 0.9180 | 5,000 |
Jan 18, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Jan 16, 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
Jan 15, 2024 | 0.9300 | 0.9620 | 0.9300 | 0.9620 | 0.9620 | 4,225 |
Jan 12, 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
Jan 11, 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
Jan 10, 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
Jan 09, 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
Jan 08, 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
Jan 05, 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
Jan 04, 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
Jan 03, 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
Jan 02, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
Dec 29, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Dec 28, 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 2,000 |
Dec 27, 2023 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
Dec 22, 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 2,400 |
Dec 21, 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
Dec 20, 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
Dec 19, 2023 | 0.8860 | 0.9000 | 0.8860 | 0.9000 | 0.9000 | 1,500 |
Dec 18, 2023 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
Dec 15, 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Dec 14, 2023 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 13,000 |
Dec 13, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Dec 12, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Dec 11, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 8,000 |
Dec 08, 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
Dec 07, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Dec 06, 2023 | 1.1400 | 1.1400 | 1.1150 | 1.1250 | 1.1250 | 8,700 |
Dec 05, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Dec 04, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Dec 01, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
Nov 30, 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 55 |
Nov 29, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Nov 28, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Nov 27, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Nov 24, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |