Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.0080 | 1.0080 | 0.9930 | 0.9930 | 0.9930 | 300 |
May 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
May 17, 2024 | 0.9970 | 1.0140 | 0.9970 | 1.0060 | 1.0060 | - |
May 16, 2024 | 1.0200 | 1.0480 | 1.0000 | 1.0000 | 1.0000 | - |
May 15, 2024 | 0.9910 | 1.0160 | 0.9910 | 1.0160 | 1.0160 | - |
May 14, 2024 | 0.9950 | 1.0000 | 0.9810 | 0.9830 | 0.9830 | - |
May 13, 2024 | 0.9640 | 0.9930 | 0.9640 | 0.9930 | 0.9930 | 300 |
May 10, 2024 | 0.9230 | 0.9660 | 0.8880 | 0.9660 | 0.9660 | - |
May 09, 2024 | 0.9210 | 0.9230 | 0.9210 | 0.9230 | 0.9230 | - |
May 08, 2024 | 0.7800 | 0.9220 | 0.7780 | 0.9220 | 0.9220 | - |
May 07, 2024 | 0.7580 | 0.7870 | 0.7580 | 0.7870 | 0.7870 | - |
May 06, 2024 | 0.7270 | 0.7360 | 0.7270 | 0.7360 | 0.7360 | - |
May 03, 2024 | 0.7130 | 0.7350 | 0.7130 | 0.7280 | 0.7280 | - |
May 02, 2024 | 0.7160 | 0.7320 | 0.7150 | 0.7150 | 0.7150 | - |
Apr 30, 2024 | 0.7130 | 0.7280 | 0.7120 | 0.7120 | 0.7120 | - |
Apr 29, 2024 | 0.7700 | 0.7700 | 0.7270 | 0.7270 | 0.7270 | - |
Apr 26, 2024 | 0.7830 | 0.8050 | 0.7530 | 0.7530 | 0.7530 | - |
Apr 25, 2024 | 0.8220 | 0.8220 | 0.7920 | 0.7920 | 0.7920 | - |
Apr 24, 2024 | 0.7420 | 0.8040 | 0.7420 | 0.8040 | 0.8040 | - |
Apr 23, 2024 | 0.7280 | 0.7340 | 0.7230 | 0.7340 | 0.7340 | - |
Apr 22, 2024 | 0.7190 | 0.7270 | 0.7100 | 0.7270 | 0.7270 | - |
Apr 19, 2024 | 0.7200 | 0.7200 | 0.7120 | 0.7130 | 0.7130 | - |
Apr 18, 2024 | 0.7270 | 0.7320 | 0.7190 | 0.7200 | 0.7200 | - |
Apr 17, 2024 | 0.7390 | 0.7500 | 0.7290 | 0.7290 | 0.7290 | - |
Apr 16, 2024 | 0.7540 | 0.7540 | 0.7370 | 0.7370 | 0.7370 | - |
Apr 15, 2024 | 0.7520 | 0.7660 | 0.7490 | 0.7660 | 0.7660 | - |
Apr 12, 2024 | 0.7410 | 0.7710 | 0.7410 | 0.7710 | 0.7710 | 2,500 |
Apr 11, 2024 | 0.7540 | 0.7610 | 0.7480 | 0.7480 | 0.7480 | - |
Apr 10, 2024 | 0.7410 | 0.7560 | 0.7410 | 0.7530 | 0.7530 | - |
Apr 09, 2024 | 0.7480 | 0.7490 | 0.7460 | 0.7460 | 0.7460 | - |
Apr 08, 2024 | 0.7390 | 0.7680 | 0.7360 | 0.7680 | 0.7680 | 3,000 |
Apr 05, 2024 | 0.7390 | 0.7420 | 0.7350 | 0.7360 | 0.7360 | - |
Apr 04, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7410 | 0.7410 | 600 |
Apr 04, 2024 | 0.5 Dividend | |||||
Apr 03, 2024 | 0.7740 | 0.7800 | 0.7710 | 0.7710 | 0.2710 | - |
Apr 02, 2024 | 0.7920 | 0.7920 | 0.7440 | 0.7750 | 0.2724 | 2,000 |
Mar 28, 2024 | 0.7470 | 0.7760 | 0.7470 | 0.7660 | 0.2692 | - |
Mar 27, 2024 | 0.6930 | 0.7690 | 0.6930 | 0.7450 | 0.2619 | 2,000 |
Mar 26, 2024 | 0.7170 | 0.7170 | 0.6950 | 0.6950 | 0.2443 | - |
Mar 25, 2024 | 0.7310 | 0.7310 | 0.7100 | 0.7100 | 0.2496 | - |
Mar 22, 2024 | 0.7510 | 0.7510 | 0.7130 | 0.7130 | 0.2506 | - |
Mar 21, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.2636 | 4,767 |
Mar 20, 2024 | 0.7920 | 0.7920 | 0.7630 | 0.7730 | 0.2717 | - |
Mar 19, 2024 | 0.8010 | 0.8010 | 0.7820 | 0.7820 | 0.2749 | - |
Mar 18, 2024 | 0.8010 | 0.8010 | 0.7980 | 0.7990 | 0.2808 | - |
Mar 15, 2024 | 0.8050 | 0.8100 | 0.7940 | 0.7940 | 0.2791 | - |
Mar 14, 2024 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 0.2777 | - |
Mar 13, 2024 | 0.8130 | 0.8140 | 0.8110 | 0.8120 | 0.2854 | - |
Mar 12, 2024 | 0.8180 | 0.8180 | 0.8100 | 0.8120 | 0.2854 | - |
Mar 11, 2024 | 0.8120 | 0.8160 | 0.7920 | 0.8160 | 0.2868 | - |
Mar 08, 2024 | 0.7920 | 0.8350 | 0.7920 | 0.8300 | 0.2917 | 2,400 |
Mar 07, 2024 | 0.8130 | 0.8170 | 0.7840 | 0.7950 | 0.2794 | - |
Mar 06, 2024 | 0.8010 | 0.8140 | 0.7860 | 0.8140 | 0.2861 | - |
Mar 05, 2024 | 0.8230 | 0.8230 | 0.7750 | 0.7750 | 0.2724 | 4,767 |
Mar 04, 2024 | 0.7810 | 0.7810 | 0.7100 | 0.7100 | 0.2496 | 3,911 |
Mar 01, 2024 | 0.8340 | 0.8370 | 0.7670 | 0.7670 | 0.2696 | 20,000 |
Feb 29, 2024 | 0.7810 | 0.8290 | 0.7730 | 0.8290 | 0.2914 | 29,750 |
Feb 28, 2024 | 0.8610 | 0.8610 | 0.7620 | 0.7740 | 0.2721 | - |
Feb 27, 2024 | 0.9020 | 0.9020 | 0.8870 | 0.8870 | 0.3118 | 4,045 |
Feb 26, 2024 | 1.2440 | 1.2600 | 1.2440 | 1.2600 | 0.4429 | - |
Feb 23, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.4295 | - |
Feb 22, 2024 | 1.2460 | 1.2460 | 1.2220 | 1.2220 | 0.4295 | - |
Feb 21, 2024 | 1.2540 | 1.2600 | 1.2300 | 1.2300 | 0.4323 | - |
Feb 20, 2024 | 1.2560 | 1.2560 | 1.2480 | 1.2480 | 0.4387 | - |
Feb 19, 2024 | 1.2420 | 1.2500 | 1.2400 | 1.2500 | 0.4394 | - |
Feb 16, 2024 | 1.2520 | 1.2520 | 1.2320 | 1.2320 | 0.4330 | - |
Feb 15, 2024 | 1.2340 | 1.2400 | 1.2280 | 1.2400 | 0.4358 | - |
Feb 14, 2024 | 1.2420 | 1.2420 | 1.2280 | 1.2340 | 0.4337 | - |
Feb 13, 2024 | 1.2420 | 1.2740 | 1.2420 | 1.2440 | 0.4373 | - |
Feb 12, 2024 | 1.1940 | 1.2360 | 1.1940 | 1.2360 | 0.4344 | - |
Feb 09, 2024 | 1.2000 | 1.2000 | 1.1840 | 1.1900 | 0.4183 | - |
Feb 08, 2024 | 1.1580 | 1.1940 | 1.1580 | 1.1940 | 0.4197 | - |
Feb 07, 2024 | 1.0880 | 1.1700 | 1.0880 | 1.1700 | 0.4112 | - |
Feb 06, 2024 | 1.1300 | 1.1300 | 1.0940 | 1.0940 | 0.3845 | - |
Feb 05, 2024 | 1.2100 | 1.2200 | 1.1360 | 1.1360 | 0.3993 | - |
Feb 02, 2024 | 1.2280 | 1.2280 | 1.2120 | 1.2120 | 0.4260 | - |
Feb 01, 2024 | 1.2320 | 1.2320 | 1.2240 | 1.2240 | 0.4302 | - |
Jan 31, 2024 | 1.2340 | 1.2380 | 1.2340 | 1.2380 | 0.4351 | - |
Jan 30, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 0.4260 | - |
Jan 29, 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 0.4211 | - |
Jan 26, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 0.4162 | - |
Jan 25, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.4112 | - |
Jan 24, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 0.4021 | - |
Jan 23, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 0.4021 | - |
Jan 22, 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 0.4070 | - |
Jan 19, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 0.4091 | - |
Jan 18, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 0.4134 | - |
Jan 17, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.4176 | - |
Jan 16, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 0.4169 | - |
Jan 15, 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 0.4274 | - |
Jan 12, 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 0.4274 | - |
Jan 11, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 0.4520 | - |
Jan 10, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 0.4520 | - |
Jan 09, 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 0.4506 | - |
Jan 08, 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 0.4485 | - |
Jan 05, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 0.4520 | - |
Jan 04, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.4358 | - |
Jan 04, 2024 | 0.5 Dividend | |||||
Jan 03, 2024 | 1.2940 | 1.3240 | 1.2940 | 1.3240 | 0.2896 | 10,000 |
Jan 02, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 0.2835 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |