Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | - |
Oct 03, 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
Oct 02, 2024 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | - |
Oct 01, 2024 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | - |
Sept 30, 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | - |
Sept 27, 2024 | 0.6794 | 0.6794 | 0.6794 | 0.6794 | 0.6794 | - |
Sept 26, 2024 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | 0.6752 | - |
Sept 25, 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | - |
Sept 24, 2024 | 0.6800 | 0.6800 | 0.6690 | 0.6742 | 0.6742 | 5,250 |
Sept 23, 2024 | 0.7070 | 0.7070 | 0.6800 | 0.6800 | 0.6800 | 2,500 |
Sept 20, 2024 | 0.7730 | 0.7816 | 0.7730 | 0.7816 | 0.7816 | 600 |
Sept 19, 2024 | 0.7578 | 0.7578 | 0.7578 | 0.7578 | 0.7578 | - |
Sept 18, 2024 | 0.6982 | 0.6982 | 0.6982 | 0.6982 | 0.6982 | - |
Sept 17, 2024 | 0.6568 | 0.6568 | 0.6566 | 0.6566 | 0.6566 | 18,000 |
Sept 16, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
Sept 13, 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
Sept 12, 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
Sept 11, 2024 | 0.6728 | 0.6728 | 0.6728 | 0.6728 | 0.6728 | - |
Sept 10, 2024 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | - |
Sept 09, 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
Sept 06, 2024 | 0.7144 | 0.7144 | 0.7144 | 0.7144 | 0.7144 | - |
Sept 05, 2024 | 0.7144 | 0.7144 | 0.7144 | 0.7144 | 0.7144 | - |
Sept 04, 2024 | 0.7198 | 0.7314 | 0.7198 | 0.7314 | 0.7314 | 30 |
Sept 03, 2024 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | - |
Sept 02, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Aug 30, 2024 | 0.8192 | 0.8192 | 0.8192 | 0.8192 | 0.8192 | - |
Aug 29, 2024 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | - |
Aug 28, 2024 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | - |
Aug 27, 2024 | 0.8348 | 0.8348 | 0.8348 | 0.8348 | 0.8348 | - |
Aug 26, 2024 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | 0.8362 | - |
Aug 23, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
Aug 22, 2024 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | - |
Aug 21, 2024 | 0.8686 | 0.8686 | 0.8686 | 0.8686 | 0.8686 | - |
Aug 20, 2024 | 0.9028 | 0.9028 | 0.9028 | 0.9028 | 0.9028 | 1,200 |
Aug 19, 2024 | 0.8918 | 0.8918 | 0.8918 | 0.8918 | 0.8918 | 1,200 |
Aug 16, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Aug 15, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Aug 14, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Aug 13, 2024 | 0.8674 | 0.8674 | 0.8382 | 0.8382 | 0.8382 | 1,600 |
Aug 12, 2024 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | - |
Aug 09, 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
Aug 08, 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
Aug 07, 2024 | 0.8972 | 0.8972 | 0.8972 | 0.8972 | 0.8972 | - |
Aug 06, 2024 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | - |
Aug 05, 2024 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 100 |
Aug 02, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
Aug 01, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,000 |
Jul 31, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Jul 30, 2024 | 0.8982 | 1.0060 | 0.8982 | 1.0060 | 1.0060 | 250 |
Jul 29, 2024 | 0.9698 | 0.9698 | 0.9698 | 0.9698 | 0.9698 | - |
Jul 26, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
Jul 25, 2024 | 1.0065 | 1.0065 | 0.9480 | 0.9480 | 0.9480 | 2,000 |
Jul 24, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
Jul 23, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Jul 22, 2024 | 1.1755 | 1.1755 | 1.1220 | 1.1220 | 1.1220 | 35 |
Jul 19, 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
Jul 18, 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
Jul 17, 2024 | 1.1680 | 1.2170 | 1.1635 | 1.1635 | 1.1635 | 578 |
Jul 16, 2024 | 1.3305 | 1.5000 | 1.3305 | 1.5000 | 1.5000 | 600 |
Jul 15, 2024 | 1.0620 | 1.3090 | 1.0620 | 1.3090 | 1.3090 | 6,400 |
Jul 12, 2024 | 0.9320 | 1.0235 | 0.9320 | 1.0040 | 1.0040 | 2,100 |
Jul 11, 2024 | 0.7516 | 0.9384 | 0.7516 | 0.9384 | 0.9384 | 3,600 |
Jul 10, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
Jul 09, 2024 | 0.7038 | 0.7038 | 0.7038 | 0.7038 | 0.7038 | - |
Jul 08, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Jul 05, 2024 | 0.8202 | 0.8202 | 0.7600 | 0.7600 | 0.7600 | 500 |
Jul 04, 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
Jul 03, 2024 | 0.9124 | 0.9124 | 0.9124 | 0.9124 | 0.9124 | - |
Jul 02, 2024 | 0.9900 | 0.9900 | 0.8774 | 0.8774 | 0.8774 | 3 |
Jul 01, 2024 | 1.1905 | 1.1905 | 0.9900 | 0.9900 | 0.9900 | 1,530 |
Jun 28, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 540 |
Jun 27, 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
Jun 26, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 50 |
Jun 25, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
Jun 24, 2024 | 1.1835 | 1.1835 | 1.0295 | 1.1345 | 1.1345 | 1,202 |
Jun 21, 2024 | 2.0110 | 2.0610 | 2.0110 | 2.0610 | 2.0610 | 5,450 |
Jun 20, 2024 | 1.6905 | 2.0460 | 1.6905 | 1.7700 | 1.7700 | 9,300 |
Jun 19, 2024 | 1.1205 | 1.5340 | 1.1205 | 1.5340 | 1.5340 | 1,700 |
Jun 18, 2024 | 1.0185 | 1.0985 | 1.0185 | 1.0985 | 1.0985 | 500 |
Jun 17, 2024 | 0.8670 | 1.0280 | 0.8670 | 1.0280 | 1.0280 | 750 |
Jun 14, 2024 | 0.8002 | 0.8670 | 0.8002 | 0.8670 | 0.8670 | 2,500 |
Jun 13, 2024 | 0.8090 | 0.8090 | 0.8042 | 0.8042 | 0.8042 | 5,000 |
Jun 12, 2024 | 0.9496 | 0.9496 | 0.7798 | 0.8090 | 0.8090 | 3,438 |
Jun 11, 2024 | 1.1295 | 1.1295 | 0.9450 | 0.9450 | 0.9450 | 150 |
Jun 10, 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 4,000 |
Jun 07, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Jun 06, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 50 |
Jun 05, 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
Jun 04, 2024 | 1.3805 | 1.3805 | 1.1800 | 1.2200 | 1.2200 | 9,749 |
Jun 03, 2024 | 1.9705 | 1.9705 | 1.3660 | 1.3660 | 1.3660 | 50 |
May 31, 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
May 30, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
May 29, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
May 28, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
May 27, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
May 24, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
May 23, 2024 | 2.0820 | 2.1460 | 2.0820 | 2.1460 | 2.1460 | 500 |
May 22, 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
May 21, 2024 | 2.0980 | 2.1020 | 2.0760 | 2.0760 | 2.0760 | 539 |
May 20, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |