Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0105 | 1.0990 | 1.0105 | 1.0430 | 1.0430 | 2,000 |
May 02, 2024 | 1.0480 | 1.0695 | 1.0375 | 1.0695 | 1.0695 | - |
Apr 30, 2024 | 0.9768 | 1.0530 | 0.9666 | 1.0530 | 1.0530 | 4,060 |
Apr 29, 2024 | 0.9346 | 1.0785 | 0.9190 | 0.9932 | 0.9932 | 2,000 |
Apr 26, 2024 | 0.9234 | 0.9234 | 0.9138 | 0.9138 | 0.9138 | - |
Apr 25, 2024 | 0.8724 | 0.8874 | 0.8660 | 0.8660 | 0.8660 | - |
Apr 24, 2024 | 0.9672 | 0.9708 | 0.8982 | 0.8982 | 0.8982 | - |
Apr 23, 2024 | 1.0270 | 1.0690 | 1.0270 | 1.0595 | 1.0595 | - |
Apr 22, 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
Apr 19, 2024 | 1.0455 | 1.0480 | 1.0090 | 1.0460 | 1.0460 | - |
Apr 18, 2024 | 1.1475 | 1.1765 | 1.0840 | 1.0840 | 1.0840 | - |
Apr 17, 2024 | 1.1730 | 1.1770 | 1.1670 | 1.1670 | 1.1670 | - |
Apr 16, 2024 | 1.1840 | 1.2590 | 1.1840 | 1.2080 | 1.2080 | 6,892 |
Apr 15, 2024 | 1.1720 | 1.2445 | 1.1720 | 1.2075 | 1.2075 | - |
Apr 12, 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
Apr 11, 2024 | 1.2780 | 1.3150 | 1.2780 | 1.2985 | 1.2985 | - |
Apr 10, 2024 | 1.3360 | 1.3360 | 1.2875 | 1.2875 | 1.2875 | - |
Apr 09, 2024 | 1.4415 | 1.4415 | 1.4355 | 1.4355 | 1.4355 | - |
Apr 08, 2024 | 1.4345 | 1.4350 | 1.4345 | 1.4350 | 1.4350 | - |
Apr 05, 2024 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
Apr 04, 2024 | 1.2515 | 1.6185 | 1.2515 | 1.6010 | 1.6010 | 12,600 |
Apr 03, 2024 | 1.8650 | 1.8650 | 1.1030 | 1.2820 | 1.2820 | 8,000 |
Apr 02, 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
Mar 28, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | - |
Mar 27, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 26, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 25, 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | - |
Mar 22, 2024 | 2.1800 | 2.4600 | 2.1800 | 2.4600 | 2.4600 | 4,000 |
Mar 21, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | - |
Mar 20, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | - |
Mar 19, 2024 | 1.9500 | 2.1400 | 1.9500 | 2.1400 | 2.1400 | - |
Mar 18, 2024 | 1.8900 | 2.0400 | 1.8900 | 2.0000 | 2.0000 | - |
Mar 15, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | - |
Mar 14, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Mar 13, 2024 | 1.7000 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | - |
Mar 12, 2024 | 1.5100 | 1.7400 | 1.5100 | 1.7200 | 1.7200 | - |
Mar 11, 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 08, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | - |
Mar 07, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | - |
Mar 06, 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | - |
Mar 05, 2024 | 1.7100 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | - |
Mar 04, 2024 | 1.6300 | 1.8100 | 1.6300 | 1.8100 | 1.8100 | - |
Mar 01, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
Feb 29, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Feb 28, 2024 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | - |
Feb 27, 2024 | 1.4500 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | - |
Feb 26, 2024 | 1.6200 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | - |
Feb 23, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
Feb 22, 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 3,000 |
Feb 21, 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 50 |
Feb 20, 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | - |
Feb 19, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Feb 16, 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | - |
Feb 15, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 13, 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 2,330 |
Feb 12, 2024 | 2.4600 | 2.7200 | 2.4600 | 2.5000 | 2.5000 | 220 |
Feb 09, 2024 | 2.2000 | 2.5000 | 2.2000 | 2.4800 | 2.4800 | 2,000 |
Feb 08, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | - |
Feb 07, 2024 | 1.7100 | 1.9900 | 1.7100 | 1.9900 | 1.9900 | 4,576 |
Feb 06, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | - |
Feb 05, 2024 | 1.6800 | 1.9400 | 1.6600 | 1.9400 | 1.9400 | 2,001 |
Feb 02, 2024 | 2.2000 | 2.2000 | 1.6600 | 1.6600 | 1.6600 | 250 |
Feb 01, 2024 | 1.7600 | 2.1600 | 1.6500 | 2.1600 | 2.1600 | 250 |
Jan 31, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | - |
Jan 30, 2024 | 1.5400 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 1,000 |
Jan 29, 2024 | 0.8650 | 1.5200 | 0.8650 | 1.5200 | 1.5200 | 5,000 |
Jan 26, 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | - |
Jan 25, 2024 | 0.8600 | 1.0000 | 0.8450 | 1.0000 | 1.0000 | 4,000 |
Jan 24, 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | - |
Jan 23, 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | - |
Jan 22, 2024 | 0.6750 | 0.7850 | 0.6750 | 0.7850 | 0.7850 | - |
Jan 19, 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | - |
Jan 18, 2024 | 0.6650 | 0.7100 | 0.6650 | 0.7100 | 0.7100 | - |
Jan 17, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | - |
Jan 16, 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
Jan 15, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Jan 12, 2024 | 0.7150 | 0.7350 | 0.6800 | 0.6800 | 0.6800 | - |
Jan 11, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Jan 10, 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | - |
Jan 09, 2024 | 0.6900 | 0.7650 | 0.6750 | 0.7650 | 0.7650 | - |
Jan 08, 2024 | 0.6600 | 0.6750 | 0.6450 | 0.6750 | 0.6750 | - |
Jan 05, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Jan 04, 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | - |
Jan 03, 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7450 | 0.7450 | - |
Jan 02, 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | - |
Dec 29, 2023 | 0.7900 | 0.8450 | 0.7900 | 0.8450 | 0.8450 | - |
Dec 28, 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Dec 27, 2023 | 0.6950 | 0.7250 | 0.6800 | 0.6950 | 0.6950 | - |
Dec 22, 2023 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | - |
Dec 21, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Dec 20, 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Dec 19, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Dec 18, 2023 | 0.6150 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | - |
Dec 15, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | - |
Dec 14, 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | - |
Dec 13, 2023 | 0.5550 | 0.5850 | 0.5550 | 0.5850 | 0.5850 | 100 |
Dec 12, 2023 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | - |
Dec 11, 2023 | 0.5550 | 0.5900 | 0.5550 | 0.5900 | 0.5900 | - |
Dec 08, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 840 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |