Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Jun 13, 2024 | 0.6740 | 0.6784 | 0.6682 | 0.6682 | 0.6682 | 5,000 |
Jun 12, 2024 | 0.7140 | 0.7346 | 0.7140 | 0.7346 | 0.7346 | - |
Jun 11, 2024 | 0.6946 | 0.7656 | 0.6946 | 0.7656 | 0.7656 | - |
Jun 10, 2024 | 0.6350 | 0.6852 | 0.6350 | 0.6852 | 0.6852 | - |
Jun 07, 2024 | 0.7164 | 0.8100 | 0.6404 | 0.6728 | 0.6728 | 10,600 |
Jun 06, 2024 | 0.9970 | 1.0895 | 0.8140 | 0.8140 | 0.8140 | 6,655 |
Jun 05, 2024 | 0.9364 | 0.9364 | 0.9344 | 0.9344 | 0.9344 | - |
Jun 04, 2024 | 0.9402 | 0.9836 | 0.9300 | 0.9836 | 0.9836 | 525 |
Jun 03, 2024 | 0.8718 | 0.9316 | 0.8718 | 0.9316 | 0.9316 | - |
May 31, 2024 | 0.8488 | 0.9486 | 0.8488 | 0.9486 | 0.9486 | - |
May 30, 2024 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | - |
May 29, 2024 | 0.8702 | 0.8702 | 0.8602 | 0.8620 | 0.8620 | - |
May 28, 2024 | 0.8122 | 0.8702 | 0.8122 | 0.8554 | 0.8554 | - |
May 27, 2024 | 0.7950 | 0.8702 | 0.7936 | 0.7966 | 0.7966 | - |
May 24, 2024 | 0.8022 | 0.8254 | 0.7960 | 0.8254 | 0.8254 | - |
May 23, 2024 | 0.8170 | 0.8418 | 0.8170 | 0.8382 | 0.8382 | - |
May 22, 2024 | 0.7812 | 0.8510 | 0.7812 | 0.8510 | 0.8510 | - |
May 21, 2024 | 0.8184 | 0.8840 | 0.8184 | 0.8300 | 0.8300 | 1,000 |
May 20, 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
May 17, 2024 | 0.8028 | 0.9178 | 0.8028 | 0.8374 | 0.8374 | 3,300 |
May 16, 2024 | 0.8306 | 0.8500 | 0.8306 | 0.8500 | 0.8500 | 5,000 |
May 15, 2024 | 0.7822 | 0.9084 | 0.7822 | 0.8624 | 0.8624 | - |
May 14, 2024 | 0.8560 | 0.8560 | 0.8082 | 0.8082 | 0.8082 | - |
May 13, 2024 | 0.8970 | 0.9530 | 0.8708 | 0.9128 | 0.9128 | - |
May 10, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
May 09, 2024 | 0.6546 | 0.9278 | 0.6546 | 0.9278 | 0.9278 | 2,020 |
May 08, 2024 | 0.9500 | 1.0115 | 0.6764 | 0.6864 | 0.6864 | 4,765 |
May 07, 2024 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | - |
May 06, 2024 | 1.0260 | 1.1665 | 1.0260 | 1.1065 | 1.1065 | 910 |
May 03, 2024 | 0.9786 | 1.0390 | 0.9740 | 1.0390 | 1.0390 | - |
May 02, 2024 | 0.9460 | 0.9992 | 0.9460 | 0.9538 | 0.9538 | 5,000 |
Apr 30, 2024 | 0.8186 | 0.9248 | 0.7618 | 0.9248 | 0.9248 | 1,755 |
Apr 29, 2024 | 0.7280 | 0.8412 | 0.7104 | 0.8312 | 0.8312 | 12,622 |
Apr 26, 2024 | 0.6488 | 0.6488 | 0.6462 | 0.6462 | 0.6462 | - |
Apr 25, 2024 | 0.6298 | 0.7218 | 0.6298 | 0.7200 | 0.7200 | 300 |
Apr 24, 2024 | 0.6514 | 0.6662 | 0.6514 | 0.6568 | 0.6568 | - |
Apr 23, 2024 | 0.5420 | 0.5420 | 0.5362 | 0.5362 | 0.5362 | - |
Apr 22, 2024 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | - |
Apr 19, 2024 | 0.4996 | 0.5162 | 0.4971 | 0.5162 | 0.5162 | - |
Apr 18, 2024 | 0.5388 | 0.5772 | 0.5388 | 0.5446 | 0.5446 | 1,800 |
Apr 17, 2024 | 0.5494 | 0.6044 | 0.5494 | 0.5668 | 0.5668 | - |
Apr 16, 2024 | 0.5832 | 0.6166 | 0.5832 | 0.5966 | 0.5966 | 2,145 |
Apr 15, 2024 | 0.5700 | 0.5854 | 0.5700 | 0.5854 | 0.5854 | - |
Apr 12, 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
Apr 11, 2024 | 0.5916 | 0.6302 | 0.5916 | 0.6280 | 0.6280 | - |
Apr 10, 2024 | 0.6084 | 0.6282 | 0.6084 | 0.6282 | 0.6282 | - |
Apr 09, 2024 | 0.6246 | 0.6650 | 0.6246 | 0.6650 | 0.6650 | - |
Apr 08, 2024 | 0.6534 | 0.6534 | 0.6446 | 0.6446 | 0.6446 | - |
Apr 05, 2024 | 0.6524 | 0.7098 | 0.6524 | 0.7098 | 0.7098 | 1,000 |
Apr 04, 2024 | 0.6242 | 0.6242 | 0.6204 | 0.6204 | 0.6204 | 5,700 |
Apr 03, 2024 | 0.6566 | 0.6882 | 0.6566 | 0.6684 | 0.6684 | 1,500 |
Apr 02, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 11,000 |
Mar 28, 2024 | 0.6550 | 0.7100 | 0.6550 | 0.7100 | 0.7100 | - |
Mar 27, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 26, 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 7,000 |
Mar 25, 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | - |
Mar 22, 2024 | 0.6850 | 0.7200 | 0.6850 | 0.7050 | 0.7050 | - |
Mar 21, 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | - |
Mar 20, 2024 | 0.6950 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | - |
Mar 19, 2024 | 0.6500 | 0.7650 | 0.6500 | 0.7350 | 0.7350 | - |
Mar 18, 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | - |
Mar 15, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | - |
Mar 14, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Mar 13, 2024 | 0.6650 | 0.7200 | 0.6600 | 0.6950 | 0.6950 | 300 |
Mar 12, 2024 | 0.7500 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 1,450 |
Mar 11, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 610 |
Mar 08, 2024 | 0.8450 | 0.8850 | 0.8450 | 0.8850 | 0.8850 | - |
Mar 07, 2024 | 0.8750 | 0.9050 | 0.8750 | 0.8850 | 0.8850 | - |
Mar 06, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9050 | 0.9050 | - |
Mar 05, 2024 | 1.0100 | 1.0100 | 0.9350 | 0.9750 | 0.9750 | 6,600 |
Mar 04, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
Mar 01, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 11,400 |
Feb 29, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 28, 2024 | 0.9950 | 1.0700 | 0.9950 | 1.0700 | 1.0700 | - |
Feb 27, 2024 | 0.9400 | 1.0800 | 0.9350 | 1.0800 | 1.0800 | 2,000 |
Feb 26, 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | - |
Feb 23, 2024 | 0.9700 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | - |
Feb 22, 2024 | 0.9700 | 0.9750 | 0.9450 | 0.9750 | 0.9750 | 5,740 |
Feb 21, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Feb 20, 2024 | 1.0200 | 1.0200 | 0.9750 | 0.9850 | 0.9850 | - |
Feb 19, 2024 | 0.9550 | 1.0200 | 0.9550 | 1.0200 | 1.0200 | - |
Feb 16, 2024 | 1.0200 | 1.0200 | 0.9550 | 0.9550 | 0.9550 | - |
Feb 15, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Feb 14, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Feb 13, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 12, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Feb 09, 2024 | 0.9250 | 1.0100 | 0.9250 | 1.0100 | 1.0100 | - |
Feb 08, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9550 | 0.9550 | - |
Feb 07, 2024 | 0.9750 | 1.0100 | 0.9550 | 0.9550 | 0.9550 | - |
Feb 06, 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | - |
Feb 05, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 2,000 |
Feb 02, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
Feb 01, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | - |
Jan 31, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 1,000 |
Jan 30, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | - |
Jan 29, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | - |
Jan 26, 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | - |
Jan 25, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | - |
Jan 24, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |