Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.0580 | 1.0580 | 1.0110 | 1.0110 | 1.0110 | 1,488 |
Apr 30, 2024 | 1.0740 | 1.0740 | 1.0490 | 1.0540 | 1.0540 | - |
Apr 29, 2024 | 1.0520 | 1.1050 | 1.0520 | 1.0700 | 1.0700 | 1,488 |
Apr 26, 2024 | 1.0270 | 1.0590 | 1.0270 | 1.0510 | 1.0510 | - |
Apr 25, 2024 | 1.1030 | 1.1060 | 1.0270 | 1.0270 | 1.0270 | 10,000 |
Apr 24, 2024 | 1.1600 | 1.1600 | 1.1080 | 1.1080 | 1.1080 | - |
Apr 23, 2024 | 1.1140 | 1.1530 | 1.1110 | 1.1530 | 1.1530 | - |
Apr 22, 2024 | 1.0850 | 1.1110 | 1.0840 | 1.1110 | 1.1110 | - |
Apr 19, 2024 | 1.0740 | 1.0840 | 1.0720 | 1.0840 | 1.0840 | - |
Apr 18, 2024 | 1.1380 | 1.1390 | 1.0720 | 1.0720 | 1.0720 | - |
Apr 17, 2024 | 1.1510 | 1.1550 | 1.1360 | 1.1410 | 1.1410 | - |
Apr 16, 2024 | 1.1130 | 1.1540 | 1.1120 | 1.1540 | 1.1540 | - |
Apr 15, 2024 | 1.1270 | 1.1270 | 1.1170 | 1.1190 | 1.1190 | - |
Apr 12, 2024 | 1.1240 | 1.1300 | 1.1200 | 1.1210 | 1.1210 | 100 |
Apr 11, 2024 | 1.1200 | 1.1350 | 1.1190 | 1.1250 | 1.1250 | - |
Apr 10, 2024 | 1.0790 | 1.1100 | 1.0790 | 1.1100 | 1.1100 | - |
Apr 09, 2024 | 1.0720 | 1.0860 | 1.0610 | 1.0780 | 1.0780 | - |
Apr 08, 2024 | 1.0960 | 1.1060 | 1.0740 | 1.0740 | 1.0740 | - |
Apr 05, 2024 | 1.0630 | 1.1090 | 1.0630 | 1.0980 | 1.0980 | - |
Apr 04, 2024 | 1.0410 | 1.0670 | 1.0410 | 1.0670 | 1.0670 | - |
Apr 03, 2024 | 1.0220 | 1.0330 | 1.0010 | 1.0330 | 1.0330 | - |
Apr 02, 2024 | 1.0700 | 1.0730 | 1.0280 | 1.0280 | 1.0280 | - |
Mar 28, 2024 | 1.0840 | 1.0840 | 1.0540 | 1.0750 | 1.0750 | - |
Mar 27, 2024 | 1.0520 | 1.0860 | 1.0520 | 1.0860 | 1.0860 | - |
Mar 26, 2024 | 1.0420 | 1.0520 | 1.0320 | 1.0520 | 1.0520 | - |
Mar 25, 2024 | 1.0640 | 1.0640 | 1.0440 | 1.0450 | 1.0450 | - |
Mar 22, 2024 | 1.0760 | 1.0910 | 1.0630 | 1.0630 | 1.0630 | - |
Mar 21, 2024 | 1.0690 | 1.0930 | 1.0690 | 1.0790 | 1.0790 | - |
Mar 20, 2024 | 1.0550 | 1.0690 | 1.0360 | 1.0690 | 1.0690 | - |
Mar 19, 2024 | 1.0480 | 1.0540 | 1.0300 | 1.0540 | 1.0540 | - |
Mar 18, 2024 | 1.0310 | 1.0510 | 1.0250 | 1.0500 | 1.0500 | - |
Mar 15, 2024 | 1.0710 | 1.0710 | 0.9895 | 1.0360 | 1.0360 | - |
Mar 14, 2024 | 1.1280 | 1.1430 | 1.0790 | 1.0790 | 1.0790 | - |
Mar 13, 2024 | 1.1070 | 1.1270 | 1.1000 | 1.1270 | 1.1270 | - |
Mar 12, 2024 | 1.0910 | 1.1110 | 1.0890 | 1.1070 | 1.1070 | - |
Mar 11, 2024 | 1.0820 | 1.0860 | 1.0660 | 1.0860 | 1.0860 | - |
Mar 08, 2024 | 1.0960 | 1.0960 | 1.0790 | 1.0830 | 1.0830 | - |
Mar 07, 2024 | 1.0650 | 1.1040 | 1.0650 | 1.0910 | 1.0910 | - |
Mar 06, 2024 | 1.0480 | 1.0700 | 1.0480 | 1.0610 | 1.0610 | - |
Mar 05, 2024 | 1.0570 | 1.0570 | 1.0390 | 1.0390 | 1.0390 | - |
Mar 04, 2024 | 1.0700 | 1.0840 | 1.0500 | 1.0600 | 1.0600 | - |
Mar 01, 2024 | 0.9890 | 1.0720 | 0.9890 | 1.0720 | 1.0720 | - |
Feb 29, 2024 | 1.0000 | 1.0010 | 0.9875 | 0.9915 | 0.9915 | - |
Feb 28, 2024 | 0.9990 | 1.0060 | 0.9860 | 0.9945 | 0.9945 | - |
Feb 27, 2024 | 1.0130 | 1.0150 | 1.0040 | 1.0040 | 1.0040 | - |
Feb 26, 2024 | 1.0310 | 1.0310 | 1.0090 | 1.0140 | 1.0140 | - |
Feb 23, 2024 | 1.0520 | 1.0530 | 1.0340 | 1.0340 | 1.0340 | - |
Feb 22, 2024 | 1.0150 | 1.0520 | 1.0150 | 1.0510 | 1.0510 | - |
Feb 21, 2024 | 1.0260 | 1.0280 | 1.0120 | 1.0150 | 1.0150 | - |
Feb 20, 2024 | 1.0360 | 1.0360 | 1.0140 | 1.0330 | 1.0330 | - |
Feb 19, 2024 | 1.0700 | 1.0710 | 1.0390 | 1.0390 | 1.0390 | - |
Feb 16, 2024 | 1.0620 | 1.1010 | 1.0610 | 1.0620 | 1.0620 | - |
Feb 15, 2024 | 1.0470 | 1.0780 | 1.0470 | 1.0570 | 1.0570 | - |
Feb 14, 2024 | 1.0120 | 1.0480 | 1.0050 | 1.0460 | 1.0460 | - |
Feb 13, 2024 | 0.9890 | 1.0390 | 0.9880 | 1.0160 | 1.0160 | - |
Feb 12, 2024 | 0.9500 | 0.9885 | 0.9500 | 0.9885 | 0.9885 | - |
Feb 09, 2024 | 1.0000 | 1.0000 | 0.9545 | 0.9565 | 0.9565 | - |
Feb 08, 2024 | 0.9810 | 1.0060 | 0.9810 | 1.0060 | 1.0060 | - |
Feb 07, 2024 | 1.0030 | 1.0030 | 0.9850 | 0.9860 | 0.9860 | - |
Feb 06, 2024 | 1.0040 | 1.0090 | 0.9840 | 0.9955 | 0.9955 | - |
Feb 05, 2024 | 1.0160 | 1.0300 | 0.9985 | 1.0060 | 1.0060 | - |
Feb 02, 2024 | 1.0390 | 1.0550 | 1.0180 | 1.0180 | 1.0180 | - |
Feb 01, 2024 | 1.0190 | 1.0430 | 1.0130 | 1.0400 | 1.0400 | - |
Jan 31, 2024 | 1.0340 | 1.0580 | 1.0150 | 1.0250 | 1.0250 | 475 |
Jan 30, 2024 | 1.0510 | 1.0510 | 1.0330 | 1.0330 | 1.0330 | - |
Jan 29, 2024 | 1.0250 | 1.0460 | 1.0150 | 1.0460 | 1.0460 | - |
Jan 26, 2024 | 1.0130 | 1.0200 | 0.9925 | 1.0200 | 1.0200 | - |
Jan 25, 2024 | 1.0310 | 1.0310 | 1.0020 | 1.0150 | 1.0150 | - |
Jan 24, 2024 | 0.9920 | 1.0320 | 0.9860 | 1.0320 | 1.0320 | - |
Jan 23, 2024 | 0.9460 | 0.9915 | 0.9460 | 0.9905 | 0.9905 | - |
Jan 22, 2024 | 0.8980 | 0.9685 | 0.8980 | 0.9475 | 0.9475 | 2,260 |
Jan 19, 2024 | 0.9230 | 0.9250 | 0.8995 | 0.9015 | 0.9015 | - |
Jan 18, 2024 | 0.8890 | 0.9250 | 0.8840 | 0.9220 | 0.9220 | - |
Jan 17, 2024 | 0.9170 | 0.9170 | 0.8780 | 0.8830 | 0.8830 | - |
Jan 16, 2024 | 0.8890 | 0.9180 | 0.8890 | 0.9180 | 0.9180 | - |
Jan 15, 2024 | 0.9250 | 0.9250 | 0.8895 | 0.8895 | 0.8895 | - |
Jan 12, 2024 | 0.9160 | 0.9350 | 0.9105 | 0.9200 | 0.9200 | - |
Jan 11, 2024 | 0.9800 | 0.9885 | 0.9190 | 0.9190 | 0.9190 | - |
Jan 10, 2024 | 0.8090 | 0.9915 | 0.8080 | 0.9915 | 0.9915 | - |
Jan 09, 2024 | 0.8230 | 0.8255 | 0.7995 | 0.8090 | 0.8090 | - |
Jan 08, 2024 | 0.8220 | 0.8230 | 0.8125 | 0.8230 | 0.8230 | - |
Jan 05, 2024 | 0.8400 | 0.8400 | 0.8160 | 0.8235 | 0.8235 | - |
Jan 04, 2024 | 0.8490 | 0.8490 | 0.8300 | 0.8375 | 0.8375 | - |
Jan 03, 2024 | 0.8590 | 0.8590 | 0.8330 | 0.8365 | 0.8365 | - |
Jan 02, 2024 | 0.8630 | 0.8780 | 0.8610 | 0.8615 | 0.8615 | - |
Dec 29, 2023 | 0.8700 | 0.8905 | 0.8395 | 0.8395 | 0.8395 | 5,353 |
Dec 28, 2023 | 0.8210 | 0.8330 | 0.8210 | 0.8300 | 0.8300 | - |
Dec 27, 2023 | 0.8710 | 0.8965 | 0.8230 | 0.8230 | 0.8230 | - |
Dec 22, 2023 | 0.8510 | 0.8795 | 0.8510 | 0.8700 | 0.8700 | - |
Dec 21, 2023 | 0.8570 | 0.8570 | 0.8425 | 0.8495 | 0.8495 | 3,937 |
Dec 20, 2023 | 0.8470 | 0.8660 | 0.8470 | 0.8560 | 0.8560 | - |
Dec 19, 2023 | 0.8140 | 0.8495 | 0.8140 | 0.8455 | 0.8455 | - |
Dec 18, 2023 | 0.8180 | 0.8180 | 0.8115 | 0.8115 | 0.8115 | 20 |
Dec 15, 2023 | 0.7770 | 0.8150 | 0.7770 | 0.8150 | 0.8150 | - |
Dec 14, 2023 | 0.7420 | 0.7855 | 0.7420 | 0.7825 | 0.7825 | - |
Dec 13, 2023 | 0.7680 | 0.7680 | 0.7415 | 0.7415 | 0.7415 | - |
Dec 12, 2023 | 0.8220 | 0.8230 | 0.7625 | 0.7680 | 0.7680 | - |
Dec 11, 2023 | 0.8310 | 0.8320 | 0.8250 | 0.8250 | 0.8250 | - |
Dec 08, 2023 | 0.8410 | 0.8415 | 0.8170 | 0.8385 | 0.8385 | - |
Dec 07, 2023 | 0.8140 | 0.8465 | 0.8065 | 0.8465 | 0.8465 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |