Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.7570 | 0.7910 | 0.7570 | 0.7770 | 0.7770 | 2,000 |
May 20, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
May 17, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
May 16, 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
May 15, 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
May 14, 2024 | 0.6880 | 0.7220 | 0.6880 | 0.7100 | 0.7100 | 14,000 |
May 13, 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
May 10, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
May 09, 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
May 08, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
May 07, 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
May 06, 2024 | 0.7440 | 0.7670 | 0.7340 | 0.7660 | 0.7660 | 3,260 |
May 03, 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
May 02, 2024 | 0.7290 | 0.7560 | 0.7290 | 0.7560 | 0.7560 | - |
Apr 30, 2024 | 0.7480 | 0.7480 | 0.7470 | 0.7470 | 0.7470 | 4,100 |
Apr 29, 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
Apr 26, 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
Apr 25, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 24, 2024 | 0.7210 | 0.7210 | 0.7080 | 0.7080 | 0.7080 | - |
Apr 23, 2024 | 0.7030 | 0.7400 | 0.7030 | 0.7400 | 0.7400 | 4,464 |
Apr 22, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Apr 19, 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
Apr 18, 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
Apr 17, 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
Apr 16, 2024 | 0.7420 | 0.7420 | 0.7130 | 0.7130 | 0.7130 | 1,000 |
Apr 15, 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
Apr 12, 2024 | 0.7570 | 0.8220 | 0.7570 | 0.8220 | 0.8220 | 2,000 |
Apr 11, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
Apr 10, 2024 | 0.6890 | 0.7230 | 0.6890 | 0.7230 | 0.7230 | 1,000 |
Apr 09, 2024 | 0.6820 | 0.6830 | 0.6820 | 0.6830 | 0.6830 | - |
Apr 08, 2024 | 0.7030 | 0.7070 | 0.6990 | 0.7070 | 0.7070 | 1,500 |
Apr 05, 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
Apr 04, 2024 | 0.7240 | 0.7240 | 0.7220 | 0.7220 | 0.7220 | - |
Apr 03, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
Apr 02, 2024 | 0.7110 | 0.7460 | 0.7110 | 0.7460 | 0.7460 | 500 |
Mar 28, 2024 | 0.6620 | 0.6625 | 0.6565 | 0.6565 | 0.6565 | - |
Mar 27, 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
Mar 26, 2024 | 0.6585 | 0.6930 | 0.6585 | 0.6930 | 0.6930 | 2,228 |
Mar 25, 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | - |
Mar 22, 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
Mar 21, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 20, 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
Mar 19, 2024 | 0.6515 | 0.6520 | 0.6515 | 0.6520 | 0.6520 | - |
Mar 18, 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
Mar 15, 2024 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 2,000 |
Mar 14, 2024 | 0.6270 | 0.6270 | 0.6185 | 0.6185 | 0.6185 | 5,000 |
Mar 13, 2024 | 0.6440 | 0.6790 | 0.6440 | 0.6790 | 0.6790 | 200 |
Mar 12, 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
Mar 11, 2024 | 0.6765 | 0.6765 | 0.6765 | 0.6765 | 0.6765 | - |
Mar 08, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Mar 07, 2024 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | - |
Mar 06, 2024 | 0.6745 | 0.6910 | 0.6700 | 0.6910 | 0.6910 | 200 |
Mar 05, 2024 | 0.6680 | 0.6725 | 0.6680 | 0.6725 | 0.6725 | - |
Mar 04, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
Mar 01, 2024 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | - |
Feb 29, 2024 | 0.6915 | 0.7360 | 0.6915 | 0.7360 | 0.7360 | 200 |
Feb 28, 2024 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | - |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 26, 2024 | 0.7035 | 0.7095 | 0.7035 | 0.7095 | 0.7095 | - |
Feb 23, 2024 | 0.6865 | 0.6865 | 0.6860 | 0.6860 | 0.6860 | - |
Feb 22, 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
Feb 21, 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
Feb 20, 2024 | 0.7395 | 0.7395 | 0.7320 | 0.7320 | 0.7320 | - |
Feb 19, 2024 | 0.7475 | 0.7475 | 0.7475 | 0.7475 | 0.7475 | - |
Feb 16, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
Feb 15, 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
Feb 14, 2024 | 0.7545 | 0.7550 | 0.7515 | 0.7515 | 0.7515 | 3,000 |
Feb 13, 2024 | 0.7635 | 0.8190 | 0.7360 | 0.7370 | 0.7370 | 32,827 |
Feb 12, 2024 | 0.7340 | 0.7390 | 0.7340 | 0.7390 | 0.7390 | - |
Feb 09, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
Feb 08, 2024 | 0.7895 | 0.8105 | 0.7895 | 0.8105 | 0.8105 | 200 |
Feb 07, 2024 | 0.8180 | 0.8180 | 0.8125 | 0.8125 | 0.8125 | 210 |
Feb 06, 2024 | 0.8220 | 0.8220 | 0.7855 | 0.8200 | 0.8200 | 2,150 |
Feb 05, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 4,200 |
Feb 02, 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
Feb 01, 2024 | 0.8440 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 15,764 |
Jan 31, 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
Jan 30, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Jan 29, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
Jan 26, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Jan 25, 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | - |
Jan 24, 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | - |
Jan 23, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
Jan 22, 2024 | 0.8085 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 12,400 |
Jan 19, 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | - |
Jan 18, 2024 | 0.8245 | 0.8590 | 0.8245 | 0.8350 | 0.8350 | 6,000 |
Jan 17, 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
Jan 16, 2024 | 0.8160 | 0.8500 | 0.8160 | 0.8500 | 0.8500 | 4,000 |
Jan 15, 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
Jan 12, 2024 | 0.7465 | 0.7920 | 0.7465 | 0.7920 | 0.7920 | 1,360 |
Jan 11, 2024 | 0.7330 | 0.7670 | 0.7330 | 0.7670 | 0.7670 | 75 |
Jan 10, 2024 | 0.7245 | 0.7365 | 0.7245 | 0.7365 | 0.7365 | - |
Jan 09, 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
Jan 08, 2024 | 0.6905 | 0.6905 | 0.6885 | 0.6885 | 0.6885 | - |
Jan 05, 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
Jan 04, 2024 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | - |
Jan 03, 2024 | 0.7025 | 0.7120 | 0.7025 | 0.7120 | 0.7120 | - |
Jan 02, 2024 | 0.7270 | 0.7270 | 0.7255 | 0.7255 | 0.7255 | 666 |
Dec 29, 2023 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | - |
Dec 28, 2023 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |