Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.7750 | 0.8050 | 0.7750 | 0.8050 | 0.8050 | 200 |
Apr 30, 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | - |
Apr 29, 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | - |
Apr 26, 2024 | 0.7550 | 0.8050 | 0.7550 | 0.8000 | 0.8000 | - |
Apr 25, 2024 | 0.7550 | 0.7900 | 0.7550 | 0.7900 | 0.7900 | - |
Apr 24, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7950 | 0.7950 | - |
Apr 23, 2024 | 0.8250 | 0.8250 | 0.7650 | 0.7650 | 0.7650 | - |
Apr 22, 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7650 | 0.7650 | - |
Apr 19, 2024 | 0.7450 | 0.7750 | 0.7450 | 0.7750 | 0.7750 | - |
Apr 18, 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | - |
Apr 17, 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | - |
Apr 16, 2024 | 0.7850 | 0.7850 | 0.7000 | 0.7050 | 0.7050 | - |
Apr 15, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.8100 | 0.8100 | - |
Apr 12, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7400 | 0.7400 | - |
Apr 11, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7500 | 0.7500 | - |
Apr 10, 2024 | 0.8050 | 0.8300 | 0.7400 | 0.8300 | 0.8300 | - |
Apr 09, 2024 | 0.8050 | 0.8050 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 08, 2024 | 0.8050 | 0.8050 | 0.6950 | 0.7800 | 0.7800 | - |
Apr 05, 2024 | 0.8050 | 0.8050 | 0.6950 | 0.7000 | 0.7000 | - |
Apr 04, 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7400 | 0.7400 | - |
Apr 03, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 02, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 28, 2024 | 0.8620 | 0.8620 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 27, 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
Mar 26, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 25, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 22, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 21, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 20, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 19, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 18, 2024 | 0.9200 | 0.9200 | 0.8740 | 0.8740 | 0.8740 | - |
Mar 15, 2024 | 0.8420 | 0.9440 | 0.8420 | 0.9440 | 0.9440 | - |
Mar 14, 2024 | 0.8320 | 0.8700 | 0.8320 | 0.8700 | 0.8700 | - |
Mar 13, 2024 | 0.8260 | 0.8540 | 0.8260 | 0.8540 | 0.8540 | - |
Mar 12, 2024 | 0.7940 | 0.8540 | 0.7940 | 0.8480 | 0.8480 | - |
Mar 11, 2024 | 0.9440 | 0.9440 | 0.8080 | 0.8140 | 0.8140 | - |
Mar 08, 2024 | 0.9080 | 0.9400 | 0.9080 | 0.9400 | 0.9400 | - |
Mar 07, 2024 | 0.9560 | 0.9560 | 0.8080 | 0.9360 | 0.9360 | - |
Mar 06, 2024 | 0.9520 | 0.9760 | 0.9520 | 0.9760 | 0.9760 | - |
Mar 05, 2024 | 0.9500 | 0.9780 | 0.9500 | 0.9780 | 0.9780 | - |
Mar 04, 2024 | 0.9560 | 0.9820 | 0.9560 | 0.9800 | 0.9800 | - |
Mar 01, 2024 | 0.9560 | 0.9780 | 0.9560 | 0.9780 | 0.9780 | - |
Feb 29, 2024 | 0.9560 | 0.9780 | 0.9560 | 0.9780 | 0.9780 | - |
Feb 28, 2024 | 0.9060 | 0.9820 | 0.9060 | 0.9820 | 0.9820 | - |
Feb 27, 2024 | 1.0100 | 1.0100 | 0.9760 | 0.9760 | 0.9760 | - |
Feb 26, 2024 | 0.9760 | 1.0350 | 0.9760 | 1.0350 | 1.0350 | - |
Feb 23, 2024 | 0.9840 | 1.0000 | 0.9840 | 1.0000 | 1.0000 | - |
Feb 22, 2024 | 1.0050 | 1.0150 | 1.0050 | 1.0100 | 1.0100 | - |
Feb 21, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 20, 2024 | 0.9900 | 1.2750 | 0.9900 | 1.2750 | 1.2750 | 200 |
Feb 19, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | - |
Feb 16, 2024 | 0.9960 | 1.0250 | 0.9960 | 1.0250 | 1.0250 | - |
Feb 15, 2024 | 0.9960 | 1.0250 | 0.9960 | 1.0200 | 1.0200 | - |
Feb 14, 2024 | 0.9820 | 1.0250 | 0.9820 | 1.0250 | 1.0250 | - |
Feb 13, 2024 | 0.9900 | 1.0150 | 0.9900 | 1.0100 | 1.0100 | - |
Feb 12, 2024 | 0.9940 | 1.0250 | 0.9940 | 1.0250 | 1.0250 | - |
Feb 09, 2024 | 0.9940 | 1.0450 | 0.9920 | 1.0450 | 1.0450 | - |
Feb 08, 2024 | 1.1950 | 1.1950 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 07, 2024 | 0.9960 | 1.0200 | 0.9960 | 1.0200 | 1.0200 | - |
Feb 06, 2024 | 0.9920 | 1.0200 | 0.9920 | 1.0200 | 1.0200 | - |
Feb 05, 2024 | 0.9940 | 1.0200 | 0.9940 | 1.0200 | 1.0200 | - |
Feb 02, 2024 | 1.0050 | 1.0250 | 1.0050 | 1.0200 | 1.0200 | - |
Feb 01, 2024 | 1.1200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | - |
Jan 31, 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | - |
Jan 30, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 29, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 26, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 25, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 24, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 23, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 19, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 18, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 17, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Jan 16, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 15, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 12, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 11, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jan 10, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jan 09, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 08, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jan 05, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
Jan 04, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Jan 03, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jan 02, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Dec 29, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Dec 28, 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Dec 27, 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Dec 22, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Dec 21, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Dec 20, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Dec 19, 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Dec 18, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Dec 15, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Dec 14, 2023 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
Dec 13, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Dec 12, 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
Dec 11, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Dec 08, 2023 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
Dec 07, 2023 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |