Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.9180 | 0.9670 | 0.9180 | 0.9670 | 0.9670 | 314 |
May 22, 2024 | 0.9590 | 0.9840 | 0.9450 | 0.9450 | 0.9450 | - |
May 21, 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 314 |
May 20, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 17, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 16, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 15, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 14, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 13, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 10, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 09, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 08, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 07, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 06, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 03, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
May 02, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 30, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 29, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 26, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 25, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 24, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 23, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 22, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 19, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 18, 2024 | 1.1040 | 1.5960 | 1.1040 | 1.5960 | 1.5960 | 5 |
Apr 17, 2024 | 1.0680 | 1.1360 | 1.0680 | 1.1360 | 1.1360 | - |
Apr 16, 2024 | 1.1280 | 1.1460 | 1.0900 | 1.0900 | 1.0900 | - |
Apr 15, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
Apr 12, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
Apr 11, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 3,000 |
Apr 10, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
Apr 09, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 5 |
Apr 08, 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 29 |
Apr 05, 2024 | 1.1360 | 1.9000 | 1.1360 | 1.9000 | 1.9000 | 1,165 |
Apr 04, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5 |
Apr 03, 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
Apr 02, 2024 | 2.0000 | 2.0000 | 1.1840 | 1.6720 | 1.6720 | 91 |
Mar 28, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Mar 27, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 11 |
Mar 26, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Mar 25, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Mar 22, 2024 | 1.2500 | 1.8400 | 1.2500 | 1.8400 | 1.8400 | 5 |
Mar 21, 2024 | 1.1850 | 1.2800 | 1.1850 | 1.2800 | 1.2800 | - |
Mar 20, 2024 | 1.1850 | 1.2250 | 1.1850 | 1.1950 | 1.1950 | - |
Mar 19, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 135 |
Mar 18, 2024 | 1.2900 | 1.3450 | 1.2400 | 1.2400 | 1.2400 | - |
Mar 15, 2024 | 1.3350 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | - |
Mar 14, 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | - |
Mar 13, 2024 | 1.3950 | 1.4700 | 1.3950 | 1.4050 | 1.4050 | - |
Mar 12, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4250 | 1.4250 | - |
Mar 11, 2024 | 1.3500 | 1.4550 | 1.3500 | 1.4200 | 1.4200 | - |
Mar 08, 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3400 | 1.3400 | - |
Mar 07, 2024 | 1.3650 | 1.4000 | 1.3650 | 1.3750 | 1.3750 | - |
Mar 06, 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | - |
Mar 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Mar 04, 2024 | 1.3550 | 1.4050 | 1.3550 | 1.4000 | 1.4000 | - |
Mar 01, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | - |
Feb 29, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | - |
Feb 28, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 27, 2024 | 1.3550 | 1.4250 | 1.3550 | 1.4150 | 1.4150 | - |
Feb 26, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | - |
Feb 23, 2024 | 1.4950 | 1.5100 | 1.4000 | 1.4450 | 1.4450 | - |
Feb 22, 2024 | 1.4650 | 1.5350 | 1.4650 | 1.5200 | 1.5200 | - |
Feb 21, 2024 | 1.3150 | 1.4850 | 1.3150 | 1.4750 | 1.4750 | - |
Feb 20, 2024 | 1.4300 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | - |
Feb 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Feb 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 15, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 14, 2024 | 1.9000 | 2.2000 | 1.9000 | 1.9000 | 1.9000 | 110 |
Feb 13, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 12, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 09, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 08, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 07, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 06, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 05, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 02, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 01, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 31, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 30, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 29, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 26, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 25, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 24, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 136 |
Jan 23, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Jan 22, 2024 | 1.8700 | 2.3600 | 1.8700 | 2.3600 | 2.3600 | 864 |
Jan 19, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Jan 18, 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
Jan 17, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
Jan 16, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
Jan 15, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Jan 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Jan 11, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Jan 10, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Jan 09, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Jan 08, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Jan 05, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Jan 04, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Jan 03, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
Jan 02, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |