Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 1,000 |
Apr 30, 2024 | 0.5220 | 0.5360 | 0.5220 | 0.5360 | 0.5360 | 1,000 |
Apr 29, 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
Apr 26, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Apr 25, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Apr 24, 2024 | 0.5260 | 0.5260 | 0.5220 | 0.5220 | 0.5220 | 4,000 |
Apr 23, 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
Apr 22, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Apr 19, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Apr 18, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
Apr 17, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Apr 16, 2024 | 0.5400 | 0.5970 | 0.5400 | 0.5970 | 0.5970 | 1,000 |
Apr 15, 2024 | 0.5830 | 0.5830 | 0.5800 | 0.5800 | 0.5800 | 4,000 |
Apr 12, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Apr 11, 2024 | 0.5530 | 0.5740 | 0.5530 | 0.5740 | 0.5740 | 696 |
Apr 10, 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 300 |
Apr 09, 2024 | 0.5670 | 0.5800 | 0.5670 | 0.5800 | 0.5800 | 3,600 |
Apr 08, 2024 | 0.5980 | 0.5980 | 0.5900 | 0.5900 | 0.5900 | 670 |
Apr 05, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Apr 04, 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 9,545 |
Apr 03, 2024 | 0.4510 | 0.5610 | 0.4510 | 0.5610 | 0.5610 | 7,096 |
Apr 02, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Mar 28, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Mar 27, 2024 | 0.4180 | 0.4490 | 0.4180 | 0.4490 | 0.4490 | 2,000 |
Mar 26, 2024 | 0.4275 | 0.4320 | 0.4275 | 0.4305 | 0.4305 | 6,588 |
Mar 25, 2024 | 0.4645 | 0.5000 | 0.4645 | 0.4660 | 0.4660 | 3,000 |
Mar 22, 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
Mar 21, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Mar 20, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Mar 19, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
Mar 18, 2024 | 0.5620 | 0.5630 | 0.5620 | 0.5630 | 0.5630 | 700 |
Mar 15, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Mar 14, 2024 | 0.6020 | 0.6020 | 0.5900 | 0.5900 | 0.5900 | 5,000 |
Mar 13, 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
Mar 12, 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
Mar 11, 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
Mar 08, 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
Mar 07, 2024 | 0.6380 | 0.6380 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
Mar 06, 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
Mar 05, 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 350 |
Mar 04, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 760 |
Mar 01, 2024 | 0.6300 | 0.6300 | 0.5810 | 0.6160 | 0.6160 | 10,833 |
Feb 29, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,000 |
Feb 28, 2024 | 0.8130 | 0.8130 | 0.8100 | 0.8100 | 0.8100 | 700 |
Feb 27, 2024 | 0.8010 | 0.8130 | 0.8010 | 0.8130 | 0.8130 | 93 |
Feb 26, 2024 | 0.8370 | 0.8370 | 0.7740 | 0.7740 | 0.7740 | 6,300 |
Feb 23, 2024 | 0.8490 | 0.8540 | 0.8490 | 0.8540 | 0.8540 | 10,000 |
Feb 22, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
Feb 21, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Feb 20, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
Feb 19, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
Feb 16, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
Feb 15, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
Feb 14, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
Feb 13, 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
Feb 12, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
Feb 09, 2024 | 0.8600 | 0.8680 | 0.8600 | 0.8680 | 0.8680 | 430 |
Feb 08, 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
Feb 07, 2024 | 0.8670 | 0.8700 | 0.8610 | 0.8610 | 0.8610 | 2,450 |
Feb 06, 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
Feb 05, 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 100 |
Feb 02, 2024 | 0.9140 | 0.9140 | 0.8820 | 0.8820 | 0.8820 | 200 |
Feb 01, 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
Jan 31, 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
Jan 30, 2024 | 0.9140 | 0.9140 | 0.9070 | 0.9070 | 0.9070 | 5,310 |
Jan 29, 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
Jan 26, 2024 | 0.9470 | 0.9470 | 0.9080 | 0.9080 | 0.9080 | 290 |
Jan 25, 2024 | 0.9230 | 0.9390 | 0.9230 | 0.9390 | 0.9390 | 200 |
Jan 24, 2024 | 0.9570 | 0.9700 | 0.9570 | 0.9700 | 0.9700 | 10 |
Jan 23, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Jan 22, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
Jan 19, 2024 | 0.8980 | 0.9300 | 0.8980 | 0.9300 | 0.9300 | 1,680 |
Jan 18, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 1,150 |
Jan 17, 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
Jan 16, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
Jan 15, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
Jan 12, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
Jan 11, 2024 | 1.0360 | 1.0360 | 1.0120 | 1.0120 | 1.0120 | 312 |
Jan 10, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
Jan 09, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
Jan 08, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1,900 |
Jan 05, 2024 | 1.0300 | 1.0480 | 1.0300 | 1.0480 | 1.0480 | 760 |
Jan 04, 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
Jan 03, 2024 | 0.9990 | 1.0380 | 0.9990 | 1.0380 | 1.0380 | 250 |
Jan 02, 2024 | 1.0020 | 1.0500 | 1.0020 | 1.0500 | 1.0500 | 930 |
Dec 29, 2023 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
Dec 28, 2023 | 0.9820 | 1.0180 | 0.9820 | 1.0180 | 1.0180 | 22,910 |
Dec 27, 2023 | 1.0040 | 1.0040 | 0.9750 | 0.9750 | 0.9750 | 30,000 |
Dec 22, 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
Dec 21, 2023 | 1.0140 | 1.0460 | 1.0000 | 1.0000 | 1.0000 | 550 |
Dec 20, 2023 | 1.0080 | 1.0520 | 1.0080 | 1.0520 | 1.0520 | 300 |
Dec 19, 2023 | 0.9700 | 0.9770 | 0.9700 | 0.9770 | 0.9770 | 2,500 |
Dec 18, 2023 | 0.9870 | 1.0080 | 0.9870 | 1.0080 | 1.0080 | 300 |
Dec 15, 2023 | 0.9800 | 1.0120 | 0.9800 | 1.0120 | 1.0120 | 200 |
Dec 14, 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
Dec 13, 2023 | 0.9480 | 0.9480 | 0.9440 | 0.9440 | 0.9440 | 430 |
Dec 12, 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
Dec 11, 2023 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
Dec 08, 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
Dec 07, 2023 | 1.0520 | 1.0600 | 1.0520 | 1.0600 | 1.0600 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |