Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.9122 | 0.9122 | 0.9100 | 0.9100 | 0.9100 | 68,000 |
May 10, 2024 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | - |
May 09, 2024 | 0.8826 | 0.9034 | 0.8826 | 0.9034 | 0.9034 | 6,000 |
May 08, 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
May 07, 2024 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
May 06, 2024 | 0.8640 | 0.8880 | 0.8640 | 0.8880 | 0.8880 | 8,000 |
May 03, 2024 | 0.8498 | 0.8600 | 0.8498 | 0.8600 | 0.8600 | 5,000 |
May 02, 2024 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | - |
Apr 30, 2024 | 0.8730 | 0.8732 | 0.8730 | 0.8730 | 0.8730 | 7,200 |
Apr 29, 2024 | 0.8812 | 0.9018 | 0.8812 | 0.9018 | 0.9018 | 600 |
Apr 26, 2024 | 0.8878 | 0.8878 | 0.8864 | 0.8864 | 0.8864 | 3,450 |
Apr 25, 2024 | 0.8524 | 0.8740 | 0.8524 | 0.8740 | 0.8740 | 8,000 |
Apr 24, 2024 | 0.8560 | 0.8722 | 0.8560 | 0.8722 | 0.8722 | 1,100 |
Apr 23, 2024 | 0.8202 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 10,000 |
Apr 22, 2024 | 0.8502 | 0.8510 | 0.8432 | 0.8432 | 0.8432 | 31,000 |
Apr 19, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
Apr 18, 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
Apr 17, 2024 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | - |
Apr 16, 2024 | 0.8238 | 0.8238 | 0.8220 | 0.8220 | 0.8220 | 14,220 |
Apr 15, 2024 | 0.8202 | 0.8256 | 0.8202 | 0.8256 | 0.8256 | 1,500 |
Apr 12, 2024 | 0.8298 | 0.8500 | 0.8190 | 0.8190 | 0.8190 | 46,700 |
Apr 11, 2024 | 0.7920 | 0.8180 | 0.7920 | 0.8180 | 0.8180 | 8,000 |
Apr 10, 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 23,260 |
Apr 09, 2024 | 0.8000 | 0.8162 | 0.8000 | 0.8162 | 0.8162 | 8,100 |
Apr 08, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 20,000 |
Apr 05, 2024 | 0.7602 | 0.7880 | 0.7602 | 0.7880 | 0.7880 | 7,580 |
Apr 04, 2024 | 0.7540 | 0.7550 | 0.7540 | 0.7550 | 0.7550 | 3,255 |
Apr 03, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
Apr 02, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 8,000 |
Mar 28, 2024 | 0.7350 | 0.7360 | 0.7350 | 0.7360 | 0.7360 | - |
Mar 27, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Mar 26, 2024 | 0.7000 | 0.7010 | 0.7000 | 0.7010 | 0.7010 | - |
Mar 25, 2024 | 0.7060 | 0.7060 | 0.7010 | 0.7010 | 0.7010 | 5,000 |
Mar 22, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Mar 21, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Mar 20, 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
Mar 19, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 18, 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 3,600 |
Mar 15, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Mar 14, 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
Mar 13, 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
Mar 12, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 1,000 |
Mar 11, 2024 | 0.7280 | 0.7280 | 0.7200 | 0.7200 | 0.7200 | 6,700 |
Mar 08, 2024 | 0.7300 | 0.7430 | 0.7200 | 0.7200 | 0.7200 | 27,000 |
Mar 07, 2024 | 0.7220 | 0.7300 | 0.7220 | 0.7300 | 0.7300 | 9,700 |
Mar 06, 2024 | 0.6940 | 0.7200 | 0.6940 | 0.7200 | 0.7200 | 1,450 |
Mar 05, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 14,460 |
Mar 04, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 18,695 |
Mar 01, 2024 | 0.6330 | 0.6600 | 0.6330 | 0.6600 | 0.6600 | 12,000 |
Feb 29, 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
Feb 28, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 1,000 |
Feb 27, 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
Feb 26, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
Feb 23, 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
Feb 22, 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
Feb 21, 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
Feb 20, 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
Feb 19, 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
Feb 16, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
Feb 15, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
Feb 14, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 8,000 |
Feb 13, 2024 | 0.6320 | 0.6320 | 0.6220 | 0.6220 | 0.6220 | 16,000 |
Feb 12, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 900 |
Feb 09, 2024 | 0.6450 | 0.6450 | 0.6280 | 0.6280 | 0.6280 | 60,977 |
Feb 08, 2024 | 0.6660 | 0.6660 | 0.6600 | 0.6600 | 0.6600 | 8,000 |
Feb 07, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Feb 06, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Feb 05, 2024 | 0.6860 | 0.6860 | 0.6660 | 0.6700 | 0.6700 | 27,000 |
Feb 02, 2024 | 0.7520 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 21,368 |
Feb 01, 2024 | 0.7160 | 0.7400 | 0.7160 | 0.7270 | 0.7270 | 13,700 |
Jan 31, 2024 | 0.7210 | 0.7220 | 0.7210 | 0.7220 | 0.7220 | - |
Jan 30, 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 8,000 |
Jan 29, 2024 | 0.7080 | 0.7090 | 0.7080 | 0.7090 | 0.7090 | 1,200 |
Jan 26, 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
Jan 25, 2024 | 0.7110 | 0.7110 | 0.7100 | 0.7100 | 0.7100 | 2,000 |
Jan 24, 2024 | 0.7000 | 0.7010 | 0.7000 | 0.7010 | 0.7010 | - |
Jan 23, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
Jan 22, 2024 | 0.6970 | 0.6990 | 0.6970 | 0.6990 | 0.6990 | 5,000 |
Jan 19, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
Jan 18, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
Jan 17, 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
Jan 16, 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
Jan 15, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Jan 12, 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 10,000 |
Jan 11, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 10,000 |
Jan 10, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
Jan 09, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Jan 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 05, 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 2,500 |
Jan 04, 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
Jan 03, 2024 | 0.7030 | 0.7030 | 0.7020 | 0.7020 | 0.7020 | - |
Jan 02, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,000 |
Dec 29, 2023 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
Dec 28, 2023 | 0.7420 | 0.7430 | 0.7330 | 0.7330 | 0.7330 | 13,000 |
Dec 27, 2023 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
Dec 22, 2023 | 0.7190 | 0.7440 | 0.7190 | 0.7440 | 0.7440 | 20,000 |
Dec 21, 2023 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
Dec 20, 2023 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 4,000 |
Dec 19, 2023 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Dec 18, 2023 | 0.7030 | 0.7200 | 0.7030 | 0.7200 | 0.7200 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |