Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.2310 | 1.2635 | 1.2310 | 1.2635 | 1.2635 | 490 |
Jul 25, 2024 | 1.1670 | 1.1855 | 1.1670 | 1.1855 | 1.1855 | - |
Jul 24, 2024 | 1.0165 | 1.1285 | 1.0165 | 1.1285 | 1.1285 | - |
Jul 23, 2024 | 1.1055 | 1.1055 | 1.0665 | 1.0665 | 1.0665 | - |
Jul 22, 2024 | 1.1070 | 1.1265 | 1.1070 | 1.1265 | 1.1265 | - |
Jul 19, 2024 | 1.1445 | 1.1445 | 1.0765 | 1.0995 | 1.0995 | 490 |
Jul 18, 2024 | 1.3380 | 1.3380 | 1.2620 | 1.2620 | 1.2620 | 1,500 |
Jul 17, 2024 | 1.1375 | 1.2640 | 1.1375 | 1.2640 | 1.2640 | - |
Jul 16, 2024 | 1.0725 | 1.1535 | 1.0725 | 1.1535 | 1.1535 | - |
Jul 15, 2024 | 0.9646 | 0.9864 | 0.9646 | 0.9864 | 0.9864 | - |
Jul 12, 2024 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | - |
Jul 11, 2024 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | - |
Jul 10, 2024 | 0.9244 | 0.9244 | 0.9244 | 0.9244 | 0.9244 | - |
Jul 09, 2024 | 0.8824 | 0.8824 | 0.8824 | 0.8824 | 0.8824 | - |
Jul 08, 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
Jul 05, 2024 | 0.6454 | 0.6454 | 0.6454 | 0.6454 | 0.6454 | - |
Jul 04, 2024 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | - |
Jul 03, 2024 | 0.6394 | 0.6394 | 0.6394 | 0.6394 | 0.6394 | - |
Jul 02, 2024 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | - |
Jul 01, 2024 | 0.6646 | 0.6646 | 0.6646 | 0.6646 | 0.6646 | - |
Jun 28, 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
Jun 27, 2024 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | - |
Jun 26, 2024 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | - |
Jun 25, 2024 | 0.6932 | 0.6932 | 0.6932 | 0.6932 | 0.6932 | - |
Jun 24, 2024 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | - |
Jun 21, 2024 | 0.6976 | 0.7282 | 0.6976 | 0.7282 | 0.7282 | - |
Jun 20, 2024 | 0.6508 | 0.6794 | 0.6508 | 0.6794 | 0.6794 | - |
Jun 19, 2024 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | - |
Jun 18, 2024 | 0.6134 | 0.6204 | 0.6134 | 0.6204 | 0.6204 | - |
Jun 17, 2024 | 0.6488 | 0.6488 | 0.6404 | 0.6404 | 0.6404 | - |
Jun 14, 2024 | 0.6492 | 0.6712 | 0.6492 | 0.6712 | 0.6712 | - |
Jun 13, 2024 | 0.6772 | 0.6776 | 0.6772 | 0.6776 | 0.6776 | - |
Jun 12, 2024 | 0.7304 | 0.7304 | 0.7032 | 0.7032 | 0.7032 | 2,985 |
Jun 11, 2024 | 0.6948 | 0.7314 | 0.6616 | 0.6616 | 0.6616 | 1,500 |
Jun 10, 2024 | 0.6352 | 0.6698 | 0.6352 | 0.6500 | 0.6500 | 1,560 |
Jun 07, 2024 | 0.7392 | 0.7836 | 0.7392 | 0.7836 | 0.7836 | 3,510 |
Jun 06, 2024 | 1.0265 | 1.0265 | 0.8944 | 0.8944 | 0.8944 | 1,400 |
Jun 05, 2024 | 0.9654 | 1.0670 | 0.9638 | 1.0670 | 1.0670 | 1,000 |
Jun 04, 2024 | 0.9810 | 0.9810 | 0.9670 | 0.9670 | 0.9670 | - |
Jun 03, 2024 | 0.9048 | 0.9284 | 0.9048 | 0.9284 | 0.9284 | - |
May 31, 2024 | 0.8810 | 0.9560 | 0.8810 | 0.9560 | 0.9560 | - |
May 30, 2024 | 0.8334 | 0.8384 | 0.8334 | 0.8384 | 0.8384 | - |
May 29, 2024 | 0.8376 | 0.8376 | 0.8286 | 0.8286 | 0.8286 | - |
May 28, 2024 | 0.8270 | 0.8412 | 0.8270 | 0.8412 | 0.8412 | - |
May 27, 2024 | 0.8282 | 0.8282 | 0.8282 | 0.8282 | 0.8282 | - |
May 24, 2024 | 0.8240 | 0.8366 | 0.8240 | 0.8366 | 0.8366 | - |
May 23, 2024 | 0.8522 | 0.8522 | 0.8410 | 0.8410 | 0.8410 | - |
May 22, 2024 | 0.8220 | 0.8508 | 0.8220 | 0.8508 | 0.8508 | - |
May 21, 2024 | 0.8568 | 0.9092 | 0.8568 | 0.8736 | 0.8736 | 1,000 |
May 20, 2024 | 0.8296 | 0.8550 | 0.8296 | 0.8550 | 0.8550 | - |
May 17, 2024 | 0.8344 | 0.8344 | 0.8308 | 0.8308 | 0.8308 | - |
May 16, 2024 | 0.8638 | 0.8638 | 0.8262 | 0.8422 | 0.8422 | 1,800 |
May 15, 2024 | 0.8116 | 0.8780 | 0.8116 | 0.8780 | 0.8780 | - |
May 14, 2024 | 0.8772 | 0.8772 | 0.8566 | 0.8566 | 0.8566 | - |
May 13, 2024 | 0.9288 | 0.9442 | 0.9288 | 0.9442 | 0.9442 | - |
May 10, 2024 | 0.9768 | 0.9768 | 0.9558 | 0.9558 | 0.9558 | - |
May 09, 2024 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | - |
May 08, 2024 | 0.9834 | 0.9834 | 0.7400 | 0.7400 | 0.7400 | 2,160 |
May 07, 2024 | 1.0840 | 1.0840 | 1.0775 | 1.0775 | 1.0775 | - |
May 06, 2024 | 1.0570 | 1.0570 | 1.0320 | 1.0320 | 1.0320 | - |
May 03, 2024 | 1.0155 | 1.0470 | 1.0155 | 1.0470 | 1.0470 | - |
May 02, 2024 | 0.9922 | 0.9922 | 0.9544 | 0.9726 | 0.9726 | 906 |
Apr 30, 2024 | 0.8622 | 0.8622 | 0.8238 | 0.8238 | 0.8238 | - |
Apr 29, 2024 | 0.7752 | 0.8200 | 0.7632 | 0.7632 | 0.7632 | 12,100 |
Apr 26, 2024 | 0.6828 | 0.7194 | 0.6828 | 0.7194 | 0.7194 | - |
Apr 25, 2024 | 0.6640 | 0.7074 | 0.6640 | 0.7074 | 0.7074 | - |
Apr 24, 2024 | 0.7030 | 0.7030 | 0.6914 | 0.6914 | 0.6914 | - |
Apr 23, 2024 | 0.5846 | 0.5846 | 0.5800 | 0.5800 | 0.5800 | - |
Apr 22, 2024 | 0.5302 | 0.5446 | 0.5302 | 0.5446 | 0.5446 | - |
Apr 19, 2024 | 0.5356 | 0.5388 | 0.5356 | 0.5388 | 0.5388 | - |
Apr 18, 2024 | 0.5770 | 0.5770 | 0.5684 | 0.5684 | 0.5684 | - |
Apr 17, 2024 | 0.5874 | 0.5874 | 0.5804 | 0.5804 | 0.5804 | - |
Apr 16, 2024 | 0.5700 | 0.5996 | 0.5700 | 0.5814 | 0.5814 | 200 |
Apr 15, 2024 | 0.6040 | 0.6040 | 0.5878 | 0.5878 | 0.5878 | - |
Apr 12, 2024 | 0.6250 | 0.6250 | 0.6202 | 0.6202 | 0.6202 | - |
Apr 11, 2024 | 0.6290 | 0.7000 | 0.6168 | 0.6224 | 0.6224 | 1,300 |
Apr 10, 2024 | 0.6412 | 0.6412 | 0.6144 | 0.6144 | 0.6144 | - |
Apr 09, 2024 | 0.6614 | 0.6614 | 0.6194 | 0.6194 | 0.6194 | 9,000 |
Apr 08, 2024 | 0.6894 | 0.6894 | 0.6582 | 0.6582 | 0.6582 | - |
Apr 05, 2024 | 0.6844 | 0.6844 | 0.6754 | 0.6754 | 0.6754 | - |
Apr 04, 2024 | 0.6570 | 0.7562 | 0.6570 | 0.7562 | 0.7562 | 1,000 |
Apr 03, 2024 | 0.6928 | 0.6928 | 0.6300 | 0.6300 | 0.6300 | 6,000 |
Apr 02, 2024 | 0.7002 | 0.7454 | 0.6922 | 0.6922 | 0.6922 | 1,200 |
Mar 28, 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 40 |
Mar 27, 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | - |
Mar 26, 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | - |
Mar 25, 2024 | 0.6950 | 0.7600 | 0.6950 | 0.7600 | 0.7600 | 2,000 |
Mar 22, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Mar 21, 2024 | 0.7350 | 0.7700 | 0.7350 | 0.7700 | 0.7700 | 90 |
Mar 20, 2024 | 0.7250 | 0.7550 | 0.7250 | 0.7550 | 0.7550 | 1,000 |
Mar 19, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Mar 18, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
Mar 15, 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | - |
Mar 14, 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | - |
Mar 13, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | - |
Mar 12, 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | - |
Mar 11, 2024 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | - |
Mar 08, 2024 | 0.8750 | 0.9150 | 0.8750 | 0.9150 | 0.9150 | - |
Mar 07, 2024 | 0.9050 | 0.9200 | 0.9050 | 0.9200 | 0.9200 | - |
Mar 06, 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |