Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.8435 | 0.8485 | 0.8435 | 0.8485 | 0.8485 | 1,000 |
May 16, 2024 | 0.8250 | 0.9370 | 0.8250 | 0.9370 | 0.9370 | 1,000 |
May 15, 2024 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
May 14, 2024 | 0.7760 | 0.8090 | 0.7760 | 0.8090 | 0.8090 | - |
May 13, 2024 | 0.8045 | 0.8135 | 0.8045 | 0.8135 | 0.8135 | - |
May 10, 2024 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | - |
May 09, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
May 08, 2024 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | - |
May 07, 2024 | 0.7640 | 0.7640 | 0.7570 | 0.7570 | 0.7570 | - |
May 06, 2024 | 0.7565 | 0.7690 | 0.7565 | 0.7690 | 0.7690 | - |
May 03, 2024 | 0.7980 | 0.7980 | 0.7825 | 0.7825 | 0.7825 | - |
May 02, 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
Apr 30, 2024 | 0.7540 | 0.8030 | 0.7540 | 0.8030 | 0.8030 | - |
Apr 29, 2024 | 0.7535 | 0.7685 | 0.7535 | 0.7685 | 0.7685 | - |
Apr 26, 2024 | 0.7450 | 0.7625 | 0.7450 | 0.7625 | 0.7625 | - |
Apr 25, 2024 | 0.7525 | 0.7670 | 0.7525 | 0.7670 | 0.7670 | - |
Apr 24, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
Apr 23, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
Apr 22, 2024 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | - |
Apr 19, 2024 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | - |
Apr 18, 2024 | 0.7175 | 0.7330 | 0.7175 | 0.7330 | 0.7330 | - |
Apr 17, 2024 | 0.7365 | 0.7475 | 0.7365 | 0.7475 | 0.7475 | - |
Apr 16, 2024 | 0.7355 | 0.7420 | 0.7355 | 0.7420 | 0.7420 | - |
Apr 15, 2024 | 0.7430 | 0.7540 | 0.7430 | 0.7540 | 0.7540 | - |
Apr 12, 2024 | 0.7800 | 0.7835 | 0.7750 | 0.7750 | 0.7750 | - |
Apr 11, 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
Apr 10, 2024 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | - |
Apr 09, 2024 | 0.7645 | 0.7735 | 0.7645 | 0.7735 | 0.7735 | - |
Apr 08, 2024 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | - |
Apr 05, 2024 | 0.7865 | 0.7865 | 0.7775 | 0.7775 | 0.7775 | - |
Apr 04, 2024 | 0.7765 | 0.7865 | 0.7765 | 0.7865 | 0.7865 | - |
Apr 03, 2024 | 0.7400 | 0.7725 | 0.7400 | 0.7670 | 0.7670 | - |
Apr 02, 2024 | 0.7745 | 0.7745 | 0.7605 | 0.7605 | 0.7605 | - |
Mar 28, 2024 | 0.7495 | 0.7565 | 0.7495 | 0.7565 | 0.7565 | - |
Mar 27, 2024 | 0.7780 | 0.7940 | 0.7770 | 0.7770 | 0.7770 | - |
Mar 26, 2024 | 0.7855 | 0.8005 | 0.7855 | 0.8005 | 0.8005 | - |
Mar 25, 2024 | 0.8085 | 0.8085 | 0.7970 | 0.7990 | 0.7990 | - |
Mar 22, 2024 | 0.7915 | 0.8150 | 0.7915 | 0.8150 | 0.8150 | - |
Mar 21, 2024 | 0.8235 | 0.8285 | 0.8235 | 0.8285 | 0.8285 | - |
Mar 20, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
Mar 19, 2024 | 0.8370 | 0.8505 | 0.8370 | 0.8505 | 0.8505 | - |
Mar 18, 2024 | 0.8490 | 0.8575 | 0.8380 | 0.8380 | 0.8380 | 1 |
Mar 15, 2024 | 0.8555 | 0.8610 | 0.8445 | 0.8610 | 0.8610 | - |
Mar 14, 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
Mar 13, 2024 | 0.8760 | 0.8830 | 0.8760 | 0.8830 | 0.8830 | - |
Mar 12, 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
Mar 11, 2024 | 0.8615 | 0.8655 | 0.8615 | 0.8655 | 0.8655 | - |
Mar 08, 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
Mar 07, 2024 | 0.8695 | 0.8820 | 0.8695 | 0.8820 | 0.8820 | - |
Mar 06, 2024 | 0.8490 | 0.8620 | 0.8490 | 0.8620 | 0.8620 | - |
Mar 05, 2024 | 0.8645 | 0.8645 | 0.8455 | 0.8455 | 0.8455 | - |
Mar 04, 2024 | 0.9000 | 0.9000 | 0.8775 | 0.8775 | 0.8775 | - |
Mar 01, 2024 | 0.8820 | 0.8825 | 0.8820 | 0.8825 | 0.8825 | - |
Feb 29, 2024 | 0.8950 | 0.8950 | 0.8805 | 0.8885 | 0.8885 | - |
Feb 28, 2024 | 0.9075 | 0.9095 | 0.9055 | 0.9070 | 0.9070 | - |
Feb 27, 2024 | 0.8990 | 0.9100 | 0.8990 | 0.9100 | 0.9100 | - |
Feb 26, 2024 | 0.9170 | 0.9220 | 0.9170 | 0.9220 | 0.9220 | - |
Feb 23, 2024 | 0.9345 | 0.9345 | 0.9215 | 0.9215 | 0.9215 | - |
Feb 22, 2024 | 0.9625 | 1.0250 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
Feb 21, 2024 | 0.9290 | 0.9695 | 0.9290 | 0.9615 | 0.9615 | - |
Feb 20, 2024 | 0.8700 | 0.9150 | 0.8700 | 0.9150 | 0.9150 | - |
Feb 19, 2024 | 0.9145 | 0.9145 | 0.8880 | 0.8880 | 0.8880 | - |
Feb 16, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
Feb 15, 2024 | 0.9110 | 0.9110 | 0.9010 | 0.9010 | 0.9010 | - |
Feb 14, 2024 | 0.8895 | 0.9060 | 0.8895 | 0.9060 | 0.9060 | - |
Feb 13, 2024 | 0.8720 | 0.9030 | 0.8720 | 0.9030 | 0.9030 | - |
Feb 12, 2024 | 0.9155 | 0.9255 | 0.9155 | 0.9255 | 0.9255 | - |
Feb 09, 2024 | 0.9235 | 0.9285 | 0.9200 | 0.9200 | 0.9200 | - |
Feb 08, 2024 | 0.9135 | 0.9405 | 0.9135 | 0.9405 | 0.9405 | - |
Feb 07, 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
Feb 06, 2024 | 0.8980 | 0.9175 | 0.8980 | 0.9175 | 0.9175 | - |
Feb 05, 2024 | 0.9115 | 0.9195 | 0.9115 | 0.9180 | 0.9180 | 2,000 |
Feb 02, 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
Feb 01, 2024 | 0.9295 | 0.9440 | 0.9295 | 0.9440 | 0.9440 | - |
Jan 31, 2024 | 1.0020 | 1.0020 | 0.9740 | 0.9740 | 0.9740 | - |
Jan 30, 2024 | 0.9925 | 1.0140 | 0.9925 | 1.0140 | 1.0140 | - |
Jan 29, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
Jan 26, 2024 | 0.9525 | 1.0140 | 0.9525 | 1.0140 | 1.0140 | - |
Jan 25, 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
Jan 24, 2024 | 0.9800 | 0.9800 | 0.9470 | 0.9470 | 0.9470 | 299 |
Jan 23, 2024 | 0.9455 | 0.9455 | 0.9390 | 0.9390 | 0.9390 | - |
Jan 22, 2024 | 0.9655 | 0.9655 | 0.9460 | 0.9460 | 0.9460 | - |
Jan 19, 2024 | 0.9545 | 0.9545 | 0.9495 | 0.9495 | 0.9495 | - |
Jan 18, 2024 | 0.9495 | 0.9545 | 0.9495 | 0.9545 | 0.9545 | - |
Jan 17, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
Jan 16, 2024 | 0.9590 | 0.9665 | 0.9590 | 0.9665 | 0.9665 | - |
Jan 15, 2024 | 1.0150 | 1.0150 | 1.0040 | 1.0070 | 1.0070 | - |
Jan 12, 2024 | 0.9605 | 0.9605 | 0.9605 | 0.9605 | 0.9605 | - |
Jan 11, 2024 | 0.9935 | 1.0080 | 0.9935 | 1.0080 | 1.0080 | - |
Jan 10, 2024 | 0.9835 | 1.0140 | 0.9835 | 1.0140 | 1.0140 | - |
Jan 09, 2024 | 0.9520 | 0.9760 | 0.9520 | 0.9760 | 0.9760 | - |
Jan 08, 2024 | 0.9545 | 0.9545 | 0.9540 | 0.9540 | 0.9540 | - |
Jan 05, 2024 | 0.9715 | 0.9715 | 0.9715 | 0.9715 | 0.9715 | - |
Jan 04, 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
Jan 03, 2024 | 0.9700 | 0.9870 | 0.9700 | 0.9870 | 0.9870 | - |
Jan 02, 2024 | 0.9830 | 0.9830 | 0.9750 | 0.9750 | 0.9750 | 250 |
Dec 29, 2023 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
Dec 28, 2023 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
Dec 27, 2023 | 0.9730 | 0.9950 | 0.9730 | 0.9950 | 0.9950 | - |
Dec 22, 2023 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |