Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 500 |
May 20, 2024 | 1.5160 | 1.5300 | 1.5160 | 1.5300 | 1.5300 | - |
May 17, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
May 16, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
May 15, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
May 14, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
May 13, 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
May 10, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
May 09, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
May 08, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
May 07, 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
May 06, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
May 03, 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
May 02, 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
Apr 30, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
Apr 29, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
Apr 26, 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
Apr 25, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Apr 24, 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
Apr 23, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
Apr 22, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
Apr 19, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Apr 18, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Apr 17, 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
Apr 16, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Apr 15, 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
Apr 12, 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
Apr 11, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
Apr 10, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 09, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
Apr 08, 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
Apr 05, 2024 | 1.9720 | 1.9720 | 1.9240 | 1.9240 | 1.9240 | - |
Apr 04, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Apr 03, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
Apr 02, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 500 |
Mar 28, 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
Mar 27, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
Mar 26, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Mar 25, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Mar 22, 2024 | 1.5300 | 1.7250 | 1.5300 | 1.7250 | 1.7250 | 1,000 |
Mar 21, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Mar 20, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
Mar 19, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
Mar 18, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
Mar 15, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Mar 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Mar 13, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
Mar 12, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 11, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
Mar 08, 2024 | 1.4850 | 1.4850 | 1.4800 | 1.4800 | 1.4800 | 3,000 |
Mar 07, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 541 |
Mar 06, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Mar 05, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
Mar 04, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
Mar 01, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Feb 29, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
Feb 28, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
Feb 27, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Feb 26, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
Feb 23, 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
Feb 22, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 1,750 |
Feb 21, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
Feb 20, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
Feb 19, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
Feb 16, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
Feb 15, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
Feb 14, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Feb 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 09, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 08, 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
Feb 07, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
Feb 06, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
Feb 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 01, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
Jan 31, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
Jan 30, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
Jan 29, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Jan 26, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Jan 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Jan 24, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
Jan 23, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 22, 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 1.0300 | 500 |
Jan 19, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 18, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 17, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 16, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Jan 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 11, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 3,000 |
Jan 10, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
Jan 09, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jan 08, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 1,800 |
Jan 05, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
Jan 04, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 03, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jan 02, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Dec 29, 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Dec 28, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |