Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 11 |
May 07, 2024 | 0.7745 | 0.7950 | 0.7745 | 0.7950 | 0.7950 | - |
May 06, 2024 | 0.7830 | 0.8065 | 0.7830 | 0.8065 | 0.8065 | - |
May 03, 2024 | 0.7465 | 0.7855 | 0.7465 | 0.7855 | 0.7855 | - |
May 02, 2024 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | - |
Apr 30, 2024 | 0.7975 | 0.8110 | 0.7975 | 0.8110 | 0.8110 | - |
Apr 29, 2024 | 0.8040 | 0.8065 | 0.8040 | 0.8065 | 0.8065 | - |
Apr 26, 2024 | 0.7505 | 0.7820 | 0.7505 | 0.7820 | 0.7820 | - |
Apr 25, 2024 | 0.7775 | 0.7995 | 0.7775 | 0.7995 | 0.7995 | - |
Apr 24, 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
Apr 23, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Apr 22, 2024 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | - |
Apr 19, 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
Apr 18, 2024 | 0.8160 | 0.8400 | 0.8160 | 0.8400 | 0.8400 | - |
Apr 17, 2024 | 0.8175 | 0.8475 | 0.8175 | 0.8475 | 0.8475 | - |
Apr 16, 2024 | 0.8615 | 0.8725 | 0.8615 | 0.8725 | 0.8725 | - |
Apr 15, 2024 | 0.8750 | 0.8785 | 0.8750 | 0.8785 | 0.8785 | - |
Apr 12, 2024 | 0.8790 | 0.8990 | 0.8790 | 0.8990 | 0.8990 | - |
Apr 11, 2024 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | - |
Apr 10, 2024 | 0.8425 | 0.8425 | 0.8425 | 0.8425 | 0.8425 | - |
Apr 09, 2024 | 0.8630 | 0.8810 | 0.8630 | 0.8810 | 0.8810 | - |
Apr 08, 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
Apr 05, 2024 | 0.8720 | 0.8720 | 0.8690 | 0.8690 | 0.8690 | - |
Apr 04, 2024 | 0.8645 | 0.8925 | 0.8645 | 0.8925 | 0.8925 | - |
Apr 03, 2024 | 0.8110 | 0.8400 | 0.8070 | 0.8240 | 0.8240 | - |
Apr 02, 2024 | 0.8685 | 0.8685 | 0.8335 | 0.8335 | 0.8335 | - |
Mar 28, 2024 | 0.7955 | 0.8255 | 0.7955 | 0.8255 | 0.8255 | - |
Mar 27, 2024 | 0.7250 | 0.8090 | 0.7250 | 0.8090 | 0.8090 | - |
Mar 26, 2024 | 0.6940 | 0.7330 | 0.6940 | 0.7330 | 0.7330 | - |
Mar 25, 2024 | 0.6930 | 0.6945 | 0.6890 | 0.6945 | 0.6945 | - |
Mar 22, 2024 | 0.6605 | 0.6900 | 0.6605 | 0.6900 | 0.6900 | - |
Mar 21, 2024 | 0.6880 | 0.6915 | 0.6880 | 0.6915 | 0.6915 | - |
Mar 20, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
Mar 19, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6890 | 0.6890 | - |
Mar 18, 2024 | 0.6720 | 0.7700 | 0.6720 | 0.6965 | 0.6965 | 11 |
Mar 15, 2024 | 0.7045 | 0.7060 | 0.7045 | 0.7050 | 0.7050 | - |
Mar 14, 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
Mar 13, 2024 | 0.6790 | 0.6900 | 0.6790 | 0.6900 | 0.6900 | - |
Mar 12, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Mar 11, 2024 | 0.6870 | 0.6870 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 08, 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
Mar 07, 2024 | 0.6180 | 0.6985 | 0.6180 | 0.6985 | 0.6985 | - |
Mar 06, 2024 | 0.6055 | 0.6500 | 0.6055 | 0.6500 | 0.6500 | - |
Mar 05, 2024 | 0.6260 | 0.6310 | 0.6260 | 0.6310 | 0.6310 | - |
Mar 04, 2024 | 0.6685 | 0.6685 | 0.6560 | 0.6560 | 0.6560 | - |
Mar 01, 2024 | 0.6645 | 0.6650 | 0.6645 | 0.6650 | 0.6650 | - |
Feb 29, 2024 | 0.6720 | 0.6720 | 0.6655 | 0.6655 | 0.6655 | - |
Feb 28, 2024 | 0.6835 | 0.6955 | 0.6780 | 0.6790 | 0.6790 | - |
Feb 27, 2024 | 0.6780 | 0.7060 | 0.6780 | 0.7060 | 0.7060 | - |
Feb 26, 2024 | 0.6980 | 0.7170 | 0.6980 | 0.7170 | 0.7170 | - |
Feb 23, 2024 | 0.7240 | 0.7240 | 0.7205 | 0.7205 | 0.7205 | - |
Feb 22, 2024 | 0.7180 | 0.8495 | 0.7180 | 0.8495 | 0.8495 | 1,515 |
Feb 21, 2024 | 0.7315 | 0.7580 | 0.7315 | 0.7430 | 0.7430 | - |
Feb 20, 2024 | 0.7465 | 0.7565 | 0.7465 | 0.7565 | 0.7565 | - |
Feb 19, 2024 | 0.7490 | 0.8465 | 0.7295 | 0.8465 | 0.8465 | 1,515 |
Feb 16, 2024 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | - |
Feb 15, 2024 | 0.6445 | 0.6710 | 0.6445 | 0.6710 | 0.6710 | - |
Feb 14, 2024 | 0.6240 | 0.6325 | 0.6240 | 0.6325 | 0.6325 | - |
Feb 13, 2024 | 0.6305 | 0.7000 | 0.6215 | 0.7000 | 0.7000 | 3,000 |
Feb 12, 2024 | 0.6350 | 0.6640 | 0.6350 | 0.6640 | 0.6640 | - |
Feb 09, 2024 | 0.6350 | 0.6670 | 0.6350 | 0.6515 | 0.6515 | - |
Feb 08, 2024 | 0.6625 | 0.7930 | 0.6625 | 0.7930 | 0.7930 | 12,500 |
Feb 07, 2024 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | 0.6766 | - |
Feb 06, 2024 | 0.6690 | 0.6702 | 0.6614 | 0.6667 | 0.6667 | - |
Feb 05, 2024 | 0.6545 | 0.6690 | 0.6545 | 0.6690 | 0.6690 | - |
Feb 02, 2024 | 0.6411 | 0.6411 | 0.6411 | 0.6411 | 0.6411 | - |
Feb 01, 2024 | 0.6132 | 0.6655 | 0.6132 | 0.6655 | 0.6655 | - |
Jan 31, 2024 | 0.5963 | 0.5963 | 0.5823 | 0.5823 | 0.5823 | - |
Jan 30, 2024 | 0.5748 | 0.5945 | 0.5748 | 0.5905 | 0.5905 | - |
Jan 29, 2024 | 0.5742 | 0.5742 | 0.5713 | 0.5713 | 0.5713 | - |
Jan 26, 2024 | 0.5451 | 0.5835 | 0.5451 | 0.5835 | 0.5835 | - |
Jan 25, 2024 | 0.5451 | 0.5451 | 0.5451 | 0.5451 | 0.5451 | - |
Jan 24, 2024 | 0.5585 | 0.5585 | 0.5579 | 0.5579 | 0.5579 | - |
Jan 23, 2024 | 0.5454 | 0.6073 | 0.5454 | 0.5503 | 0.5503 | 6,875 |
Jan 22, 2024 | 0.5538 | 0.5538 | 0.5369 | 0.5369 | 0.5369 | - |
Jan 19, 2024 | 0.5998 | 0.6300 | 0.5509 | 0.5509 | 0.5509 | 6,050 |
Jan 18, 2024 | 0.5876 | 0.6021 | 0.5876 | 0.6021 | 0.6021 | - |
Jan 17, 2024 | 0.6207 | 0.6824 | 0.6207 | 0.6824 | 0.6824 | 1,718 |
Jan 16, 2024 | 0.6533 | 0.7097 | 0.6527 | 0.7097 | 0.7097 | 1,718 |
Jan 15, 2024 | 0.6899 | 0.6899 | 0.6649 | 0.6649 | 0.6649 | - |
Jan 12, 2024 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | - |
Jan 11, 2024 | 0.7382 | 0.7504 | 0.7382 | 0.7504 | 0.7504 | 1,718 |
Jan 10, 2024 | 0.6969 | 0.7237 | 0.6969 | 0.7237 | 0.7237 | - |
Jan 09, 2024 | 0.7091 | 0.7091 | 0.7022 | 0.7022 | 0.7022 | - |
Jan 08, 2024 | 0.7022 | 0.7022 | 0.6824 | 0.6824 | 0.6824 | - |
Jan 05, 2024 | 0.6993 | 0.6993 | 0.6993 | 0.6993 | 0.6993 | - |
Jan 04, 2024 | 0.6731 | 0.6731 | 0.6731 | 0.6731 | 0.6731 | - |
Jan 03, 2024 | 0.7068 | 0.7068 | 0.7027 | 0.7027 | 0.7027 | - |
Jan 02, 2024 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | 1,890 |
Dec 29, 2023 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | - |
Dec 28, 2023 | 0.6550 | 0.7214 | 0.6550 | 0.7214 | 0.7214 | 13,579 |
Dec 27, 2023 | 0.6364 | 0.6847 | 0.6364 | 0.6847 | 0.6847 | - |
Dec 22, 2023 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
Dec 21, 2023 | 0.6859 | 0.6859 | 0.6102 | 0.6102 | 0.6102 | 8,594 |
Dec 20, 2023 | 0.6818 | 0.7097 | 0.6818 | 0.7051 | 0.7051 | 6,875 |
Dec 19, 2023 | 0.6486 | 0.6801 | 0.6486 | 0.6801 | 0.6801 | - |
Dec 18, 2023 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | - |
Dec 15, 2023 | 0.6166 | 0.6574 | 0.6166 | 0.6417 | 0.6417 | 1,633 |
Dec 14, 2023 | 0.5492 | 0.5492 | 0.5492 | 0.5492 | 0.5492 | - |
Dec 13, 2023 | 0.5495 | 0.5538 | 0.5495 | 0.5538 | 0.5538 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |