Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6705 | 0.6705 | 0.6620 | 0.6705 | 0.6705 | - |
Mar 27, 2024 | 0.6530 | 0.6605 | 0.6530 | 0.6605 | 0.6605 | - |
Mar 26, 2024 | 0.6655 | 0.6655 | 0.6530 | 0.6600 | 0.6600 | - |
Mar 25, 2024 | 0.6735 | 0.6935 | 0.6630 | 0.6630 | 0.6630 | - |
Mar 22, 2024 | 0.6810 | 0.6945 | 0.6710 | 0.6735 | 0.6735 | - |
Mar 21, 2024 | 0.6795 | 0.7110 | 0.6775 | 0.6805 | 0.6805 | 2,000 |
Mar 20, 2024 | 0.6555 | 0.6555 | 0.6420 | 0.6555 | 0.6555 | - |
Mar 19, 2024 | 0.6585 | 0.6655 | 0.6405 | 0.6555 | 0.6555 | - |
Mar 18, 2024 | 0.6450 | 0.6780 | 0.6445 | 0.6525 | 0.6525 | 10,000 |
Mar 15, 2024 | 0.6255 | 0.6595 | 0.6250 | 0.6595 | 0.6595 | - |
Mar 14, 2024 | 0.6260 | 0.6500 | 0.6260 | 0.6390 | 0.6390 | 6,000 |
Mar 13, 2024 | 0.6515 | 0.6585 | 0.6315 | 0.6315 | 0.6315 | - |
Mar 12, 2024 | 0.6600 | 0.6650 | 0.6505 | 0.6515 | 0.6515 | 3,500 |
Mar 11, 2024 | 0.6835 | 0.6835 | 0.6620 | 0.6650 | 0.6650 | - |
Mar 08, 2024 | 0.7020 | 0.7040 | 0.6755 | 0.6755 | 0.6755 | 4,000 |
Mar 07, 2024 | 0.7005 | 0.7105 | 0.6815 | 0.7105 | 0.7105 | 30,000 |
Mar 06, 2024 | 0.6900 | 0.7060 | 0.6800 | 0.6920 | 0.6920 | 12,935 |
Mar 05, 2024 | 0.6715 | 0.7010 | 0.6710 | 0.6915 | 0.6915 | 400 |
Mar 04, 2024 | 0.7025 | 0.7195 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 01, 2024 | 0.6890 | 0.7150 | 0.6795 | 0.7150 | 0.7150 | 17,860 |
Feb 29, 2024 | 0.7010 | 0.7010 | 0.6995 | 0.7010 | 0.7010 | - |
Feb 28, 2024 | 0.7415 | 0.7415 | 0.7210 | 0.7210 | 0.7210 | 150 |
Feb 27, 2024 | 0.6990 | 0.7345 | 0.6985 | 0.7160 | 0.7160 | 300 |
Feb 26, 2024 | 0.7045 | 0.7095 | 0.6860 | 0.7095 | 0.7095 | - |
Feb 23, 2024 | 0.7065 | 0.7115 | 0.6985 | 0.7045 | 0.7045 | 900 |
Feb 22, 2024 | 0.7195 | 0.7330 | 0.7190 | 0.7330 | 0.7330 | - |
Feb 21, 2024 | 0.7120 | 0.7185 | 0.6435 | 0.7185 | 0.7185 | - |
Feb 20, 2024 | 0.7430 | 0.7430 | 0.7380 | 0.7380 | 0.7380 | - |
Feb 19, 2024 | 0.7585 | 0.7585 | 0.7460 | 0.7465 | 0.7465 | 2,016 |
Feb 16, 2024 | 0.7460 | 0.7575 | 0.7440 | 0.7565 | 0.7565 | - |
Feb 15, 2024 | 0.7520 | 0.7520 | 0.7490 | 0.7500 | 0.7500 | - |
Feb 14, 2024 | 0.7525 | 0.7780 | 0.7510 | 0.7780 | 0.7780 | 5,000 |
Feb 13, 2024 | 0.7615 | 0.7645 | 0.7570 | 0.7570 | 0.7570 | 10,000 |
Feb 12, 2024 | 0.7440 | 0.7680 | 0.7380 | 0.7605 | 0.7605 | 7,000 |
Feb 09, 2024 | 0.7530 | 0.7650 | 0.7340 | 0.7500 | 0.7500 | - |
Feb 08, 2024 | 0.7865 | 0.8005 | 0.7560 | 0.7560 | 0.7560 | 1,150 |
Feb 07, 2024 | 0.7905 | 0.7920 | 0.7725 | 0.7905 | 0.7905 | 2,500 |
Feb 06, 2024 | 0.7855 | 0.7985 | 0.7755 | 0.7985 | 0.7985 | 10,000 |
Feb 05, 2024 | 0.8755 | 0.8995 | 0.7825 | 0.7890 | 0.7890 | 17,650 |
Feb 02, 2024 | 0.9000 | 0.9000 | 0.8695 | 0.8860 | 0.8860 | 6,150 |
Feb 01, 2024 | 0.8405 | 0.8930 | 0.8405 | 0.8930 | 0.8930 | 5,000 |
Jan 31, 2024 | 0.8480 | 0.8585 | 0.8450 | 0.8585 | 0.8585 | - |
Jan 30, 2024 | 0.8350 | 0.8440 | 0.8315 | 0.8440 | 0.8440 | - |
Jan 29, 2024 | 0.8230 | 0.8245 | 0.8140 | 0.8240 | 0.8240 | 13,518 |
Jan 26, 2024 | 0.8085 | 0.8340 | 0.8020 | 0.8260 | 0.8260 | 100 |
Jan 25, 2024 | 0.8305 | 0.8305 | 0.8005 | 0.8005 | 0.8005 | 7,800 |
Jan 24, 2024 | 0.8315 | 0.8435 | 0.8200 | 0.8260 | 0.8260 | 37,600 |
Jan 23, 2024 | 0.8040 | 0.8345 | 0.8035 | 0.8305 | 0.8305 | 3,000 |
Jan 22, 2024 | 0.8125 | 0.8145 | 0.8040 | 0.8040 | 0.8040 | - |
Jan 19, 2024 | 0.8305 | 0.8335 | 0.8240 | 0.8245 | 0.8245 | - |
Jan 18, 2024 | 0.8230 | 0.8445 | 0.8230 | 0.8370 | 0.8370 | - |
Jan 17, 2024 | 0.8175 | 0.8370 | 0.8050 | 0.8355 | 0.8355 | 19,500 |
Jan 16, 2024 | 0.8295 | 0.8515 | 0.8295 | 0.8375 | 0.8375 | - |
Jan 15, 2024 | 0.8245 | 0.8485 | 0.8240 | 0.8415 | 0.8415 | - |
Jan 12, 2024 | 0.7570 | 0.8365 | 0.7570 | 0.8290 | 0.8290 | - |
Jan 11, 2024 | 0.7365 | 0.7610 | 0.7360 | 0.7610 | 0.7610 | - |
Jan 10, 2024 | 0.7330 | 0.7630 | 0.7275 | 0.7490 | 0.7490 | - |
Jan 09, 2024 | 0.6870 | 0.6895 | 0.6865 | 0.6895 | 0.6895 | - |
Jan 08, 2024 | 0.7035 | 0.7035 | 0.7010 | 0.7025 | 0.7025 | - |
Jan 05, 2024 | 0.7255 | 0.7315 | 0.7175 | 0.7185 | 0.7185 | - |
Jan 04, 2024 | 0.7110 | 0.7380 | 0.7075 | 0.7380 | 0.7380 | - |
Jan 03, 2024 | 0.7040 | 0.7140 | 0.7040 | 0.7130 | 0.7130 | - |
Jan 02, 2024 | 0.7310 | 0.7330 | 0.7130 | 0.7135 | 0.7135 | 16,000 |
Dec 29, 2023 | 0.6990 | 0.7035 | 0.6990 | 0.7025 | 0.7025 | 4,900 |
Dec 28, 2023 | 0.7185 | 0.7235 | 0.7125 | 0.7170 | 0.7170 | 1,556 |
Dec 27, 2023 | 0.7550 | 0.7770 | 0.7230 | 0.7290 | 0.7290 | 12,647 |
Dec 22, 2023 | 0.7410 | 0.7410 | 0.7305 | 0.7305 | 0.7305 | - |
Dec 21, 2023 | 0.7065 | 0.7065 | 0.7065 | 0.7065 | 0.7065 | - |
Dec 20, 2023 | 0.7060 | 0.7210 | 0.7060 | 0.7210 | 0.7210 | 800 |
Dec 19, 2023 | 0.7595 | 0.7730 | 0.7140 | 0.7140 | 0.7140 | 5,000 |
Dec 18, 2023 | 0.7265 | 0.7585 | 0.7260 | 0.7450 | 0.7450 | 5,500 |
Dec 15, 2023 | 0.7690 | 0.7790 | 0.7335 | 0.7335 | 0.7335 | 572 |
Dec 14, 2023 | 0.7195 | 0.7525 | 0.7180 | 0.7525 | 0.7525 | - |
Dec 13, 2023 | 0.7250 | 0.7305 | 0.7095 | 0.7095 | 0.7095 | 10,900 |
Dec 12, 2023 | 0.7140 | 0.7495 | 0.7120 | 0.7285 | 0.7285 | 10,000 |
Dec 11, 2023 | 0.7060 | 0.7260 | 0.7035 | 0.7120 | 0.7120 | 8,000 |
Dec 08, 2023 | 0.6925 | 0.7280 | 0.6895 | 0.6895 | 0.6895 | 8,500 |
Dec 07, 2023 | 0.6865 | 0.7080 | 0.6755 | 0.7080 | 0.7080 | 25,000 |
Dec 06, 2023 | 0.6870 | 0.6975 | 0.6850 | 0.6975 | 0.6975 | - |
Dec 05, 2023 | 0.7100 | 0.7120 | 0.6935 | 0.6935 | 0.6935 | - |
Dec 04, 2023 | 0.6730 | 0.6885 | 0.6705 | 0.6885 | 0.6885 | - |
Dec 01, 2023 | 0.6670 | 0.6895 | 0.6670 | 0.6815 | 0.6815 | - |
Nov 30, 2023 | 0.6150 | 0.6610 | 0.6150 | 0.6610 | 0.6610 | 28,500 |
Nov 29, 2023 | 0.6740 | 0.6805 | 0.6205 | 0.6205 | 0.6205 | - |
Nov 28, 2023 | 0.7010 | 0.7010 | 0.6775 | 0.6775 | 0.6775 | - |
Nov 27, 2023 | 0.6980 | 0.6995 | 0.6840 | 0.6975 | 0.6975 | - |
Nov 24, 2023 | 0.6920 | 0.7050 | 0.6915 | 0.7050 | 0.7050 | - |
Nov 23, 2023 | 0.6940 | 0.7000 | 0.6895 | 0.6895 | 0.6895 | - |
Nov 22, 2023 | 0.6715 | 0.6740 | 0.6710 | 0.6740 | 0.6740 | - |
Nov 21, 2023 | 0.6720 | 0.6800 | 0.6675 | 0.6675 | 0.6675 | - |
Nov 20, 2023 | 0.6805 | 0.6995 | 0.6605 | 0.6995 | 0.6995 | 500 |
Nov 17, 2023 | 0.6405 | 0.6555 | 0.6405 | 0.6555 | 0.6555 | - |
Nov 16, 2023 | 0.5930 | 0.6100 | 0.5885 | 0.6100 | 0.6100 | 2,500 |
Nov 15, 2023 | 0.6030 | 0.6040 | 0.6005 | 0.6005 | 0.6005 | - |
Nov 14, 2023 | 0.6020 | 0.6290 | 0.5960 | 0.6050 | 0.6050 | 1,200 |
Nov 13, 2023 | 0.6015 | 0.6175 | 0.6010 | 0.6105 | 0.6105 | - |
Nov 10, 2023 | 0.6160 | 0.6305 | 0.5970 | 0.5970 | 0.5970 | - |
Nov 09, 2023 | 0.5815 | 0.6305 | 0.5815 | 0.6305 | 0.6305 | 12,000 |
Nov 08, 2023 | 0.5965 | 0.5985 | 0.5965 | 0.5985 | 0.5985 | - |
Nov 07, 2023 | 0.5840 | 0.6145 | 0.5800 | 0.5800 | 0.5800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |