Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 1.0750 | 1.0750 | 1.0430 | 1.0605 | 1.0605 | 3,000 |
Jun 25, 2024 | 1.1320 | 1.1325 | 1.0650 | 1.0650 | 1.0650 | 1,500 |
Jun 24, 2024 | 1.0360 | 1.0550 | 1.0360 | 1.0550 | 1.0550 | - |
Jun 21, 2024 | 1.0220 | 1.0315 | 1.0220 | 1.0315 | 1.0315 | - |
Jun 20, 2024 | 1.0425 | 1.0455 | 1.0260 | 1.0260 | 1.0260 | 1,100 |
Jun 19, 2024 | 1.0445 | 1.0475 | 1.0430 | 1.0475 | 1.0475 | 500 |
Jun 18, 2024 | 1.0685 | 1.0695 | 1.0465 | 1.0465 | 1.0465 | 520 |
Jun 17, 2024 | 1.0600 | 1.0600 | 1.0295 | 1.0295 | 1.0295 | 40 |
Jun 14, 2024 | 1.0950 | 1.1010 | 1.0385 | 1.0385 | 1.0385 | 1,000 |
Jun 13, 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 450 |
Jun 12, 2024 | 1.1300 | 1.1730 | 1.1300 | 1.1730 | 1.1730 | 1 |
Jun 11, 2024 | 1.1605 | 1.1760 | 1.1595 | 1.1760 | 1.1760 | - |
Jun 10, 2024 | 1.1110 | 1.1110 | 1.1005 | 1.1005 | 1.1005 | - |
Jun 07, 2024 | 1.1070 | 1.1125 | 1.0995 | 1.0995 | 1.0995 | 450 |
Jun 06, 2024 | 1.1335 | 1.1405 | 1.1335 | 1.1400 | 1.1400 | 16,500 |
Jun 05, 2024 | 1.1960 | 1.1960 | 1.1310 | 1.1310 | 1.1310 | 2,000 |
Jun 04, 2024 | 1.1910 | 1.1965 | 1.1415 | 1.1415 | 1.1415 | 4,500 |
Jun 03, 2024 | 1.2015 | 1.2830 | 1.2000 | 1.2830 | 1.2830 | 1,000 |
May 31, 2024 | 1.2675 | 1.2675 | 1.2320 | 1.2500 | 1.2500 | 500 |
May 30, 2024 | 1.1450 | 1.1550 | 1.1450 | 1.1550 | 1.1550 | - |
May 29, 2024 | 1.2350 | 1.2350 | 1.2180 | 1.2180 | 1.2180 | - |
May 28, 2024 | 1.1715 | 1.2500 | 1.1715 | 1.2085 | 1.2085 | 200 |
May 27, 2024 | 1.1715 | 1.1715 | 1.1705 | 1.1705 | 1.1705 | - |
May 24, 2024 | 1.1565 | 1.2000 | 1.1435 | 1.2000 | 1.2000 | 2,000 |
May 23, 2024 | 1.2590 | 1.2995 | 1.1780 | 1.1780 | 1.1780 | 3,170 |
May 22, 2024 | 1.1250 | 1.1360 | 1.1250 | 1.1360 | 1.1360 | - |
May 21, 2024 | 1.2045 | 1.2045 | 1.1700 | 1.1725 | 1.1725 | 700 |
May 20, 2024 | 1.1490 | 1.1515 | 1.1490 | 1.1515 | 1.1515 | - |
May 17, 2024 | 1.2205 | 1.2250 | 1.2205 | 1.2250 | 1.2250 | - |
May 16, 2024 | 1.2070 | 1.2825 | 1.2070 | 1.2825 | 1.2825 | 795 |
May 15, 2024 | 1.2485 | 1.2555 | 1.1935 | 1.1935 | 1.1935 | 100 |
May 14, 2024 | 1.1075 | 1.1660 | 1.1075 | 1.1660 | 1.1660 | 3,000 |
May 13, 2024 | 1.0860 | 1.1975 | 1.0855 | 1.1975 | 1.1975 | 1,385 |
May 10, 2024 | 1.2200 | 1.2245 | 1.0755 | 1.0755 | 1.0755 | 832 |
May 09, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2450 | 1.2450 | 8,795 |
May 08, 2024 | 1.1945 | 1.1990 | 1.1820 | 1.1820 | 1.1820 | - |
May 07, 2024 | 1.2730 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 5,624 |
May 06, 2024 | 1.2940 | 1.4235 | 1.2940 | 1.3200 | 1.3200 | 2,229 |
May 03, 2024 | 1.3935 | 1.4655 | 1.3935 | 1.4520 | 1.4520 | 500 |
May 02, 2024 | 1.7285 | 1.7315 | 1.7285 | 1.7315 | 1.7315 | - |
Apr 30, 2024 | 1.7420 | 1.7420 | 1.7285 | 1.7285 | 1.7285 | - |
Apr 29, 2024 | 1.6815 | 1.6835 | 1.6750 | 1.6750 | 1.6750 | - |
Apr 26, 2024 | 1.5150 | 1.5205 | 1.5140 | 1.5205 | 1.5205 | - |
Apr 25, 2024 | 1.5725 | 1.5730 | 1.5660 | 1.5660 | 1.5660 | - |
Apr 24, 2024 | 1.5535 | 1.5740 | 1.5535 | 1.5740 | 1.5740 | - |
Apr 23, 2024 | 1.5025 | 1.5815 | 1.4990 | 1.5815 | 1.5815 | 2,350 |
Apr 22, 2024 | 1.4320 | 1.4700 | 1.4300 | 1.4345 | 1.4345 | 2,750 |
Apr 19, 2024 | 1.4515 | 1.4525 | 1.4475 | 1.4475 | 1.4475 | - |
Apr 18, 2024 | 1.4730 | 1.4860 | 1.4730 | 1.4860 | 1.4860 | - |
Apr 17, 2024 | 1.4530 | 1.5215 | 1.4500 | 1.4500 | 1.4500 | 16,710 |
Apr 16, 2024 | 1.4830 | 1.5345 | 1.4760 | 1.4760 | 1.4760 | 4,980 |
Apr 15, 2024 | 1.6120 | 1.6460 | 1.6110 | 1.6460 | 1.6460 | 50 |
Apr 12, 2024 | 1.6720 | 1.7445 | 1.6680 | 1.6680 | 1.6680 | 500 |
Apr 11, 2024 | 1.6960 | 1.7655 | 1.6950 | 1.7275 | 1.7275 | 390 |
Apr 10, 2024 | 1.8115 | 1.8115 | 1.7700 | 1.7700 | 1.7700 | 10,000 |
Apr 09, 2024 | 1.9195 | 1.9195 | 1.8355 | 1.8520 | 1.8520 | 950 |
Apr 08, 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
Apr 05, 2024 | 1.8320 | 1.8320 | 1.8120 | 1.8120 | 1.8120 | - |
Apr 04, 2024 | 1.8580 | 1.9430 | 1.8570 | 1.9415 | 1.9415 | 870 |
Apr 03, 2024 | 1.7875 | 1.8655 | 1.7685 | 1.8655 | 1.8655 | 1,283 |
Apr 02, 2024 | 2.0090 | 2.0090 | 1.8680 | 1.8680 | 1.8680 | 30 |
Mar 28, 2024 | 1.9760 | 1.9900 | 1.9520 | 1.9520 | 1.9520 | - |
Mar 27, 2024 | 1.6820 | 1.8300 | 1.6820 | 1.8300 | 1.8300 | - |
Mar 26, 2024 | 1.8080 | 1.8860 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
Mar 25, 2024 | 1.8520 | 1.8780 | 1.8520 | 1.8720 | 1.8720 | - |
Mar 22, 2024 | 2.0250 | 2.0250 | 1.8760 | 1.8760 | 1.8760 | - |
Mar 21, 2024 | 1.7440 | 2.0800 | 1.7440 | 2.0800 | 2.0800 | 7,950 |
Mar 20, 2024 | 1.6680 | 1.7060 | 1.6180 | 1.7060 | 1.7060 | 400 |
Mar 19, 2024 | 1.6620 | 1.6960 | 1.6220 | 1.6960 | 1.6960 | - |
Mar 18, 2024 | 1.7360 | 1.7360 | 1.6180 | 1.6180 | 1.6180 | 700 |
Mar 15, 2024 | 1.6180 | 1.6920 | 1.6180 | 1.6920 | 1.6920 | 500 |
Mar 14, 2024 | 1.7240 | 1.7300 | 1.6340 | 1.6780 | 1.6780 | 21,100 |
Mar 13, 2024 | 1.8160 | 1.8180 | 1.7820 | 1.7820 | 1.7820 | 179 |
Mar 12, 2024 | 1.8240 | 1.9040 | 1.8140 | 1.8140 | 1.8140 | 550 |
Mar 11, 2024 | 1.9340 | 1.9720 | 1.8580 | 1.8580 | 1.8580 | 100 |
Mar 08, 2024 | 1.9740 | 1.9740 | 1.8980 | 1.8980 | 1.8980 | 200 |
Mar 07, 2024 | 2.0100 | 2.0450 | 1.9200 | 1.9300 | 1.9300 | 2,950 |
Mar 06, 2024 | 2.0550 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 3,800 |
Mar 05, 2024 | 2.2500 | 2.3400 | 2.0500 | 2.0500 | 2.0500 | 4,900 |
Mar 04, 2024 | 2.4200 | 2.4250 | 2.2000 | 2.2000 | 2.2000 | 2,450 |
Mar 01, 2024 | 2.4250 | 2.5000 | 2.4250 | 2.5000 | 2.5000 | 400 |
Feb 29, 2024 | 2.2850 | 2.7450 | 2.2650 | 2.7450 | 2.7450 | 4,100 |
Feb 28, 2024 | 2.4850 | 2.4850 | 2.4300 | 2.4300 | 2.4300 | 1,040 |
Feb 27, 2024 | 2.4450 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 600 |
Feb 26, 2024 | 2.4900 | 2.5500 | 2.4400 | 2.4750 | 2.4750 | 600 |
Feb 23, 2024 | 2.4650 | 2.5100 | 2.4550 | 2.5100 | 2.5100 | 60 |
Feb 22, 2024 | 2.5950 | 2.6450 | 2.5000 | 2.5000 | 2.5000 | 1,355 |
Feb 21, 2024 | 2.6350 | 2.6350 | 2.6050 | 2.6050 | 2.6050 | 500 |
Feb 20, 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 200 |
Feb 19, 2024 | 2.8600 | 3.0200 | 2.8600 | 3.0200 | 3.0200 | 550 |
Feb 16, 2024 | 3.0550 | 3.0550 | 2.9900 | 2.9900 | 2.9900 | - |
Feb 15, 2024 | 3.0900 | 3.1550 | 3.0900 | 3.1000 | 3.1000 | 858 |
Feb 14, 2024 | 2.8700 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | - |
Feb 13, 2024 | 3.2300 | 3.2300 | 2.9600 | 2.9600 | 2.9600 | 475 |
Feb 12, 2024 | 2.9700 | 3.2500 | 2.9700 | 3.2500 | 3.2500 | 2,050 |
Feb 09, 2024 | 2.8800 | 3.0500 | 2.8800 | 2.9450 | 2.9450 | 220 |
Feb 08, 2024 | 2.7350 | 2.8150 | 2.7350 | 2.8150 | 2.8150 | 2,650 |
Feb 07, 2024 | 2.8300 | 2.9050 | 2.8300 | 2.8300 | 2.8300 | 700 |
Feb 06, 2024 | 2.5700 | 2.8400 | 2.5000 | 2.8400 | 2.8400 | 4,500 |
Feb 05, 2024 | 2.8000 | 2.8000 | 2.5800 | 2.5800 | 2.5800 | 1,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |