Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.8102 | 0.8170 | 0.8102 | 0.8170 | 0.8170 | 30 |
May 08, 2024 | 0.8098 | 0.8161 | 0.8098 | 0.8161 | 0.8161 | - |
May 07, 2024 | 0.8306 | 0.8306 | 0.8224 | 0.8224 | 0.8224 | - |
May 06, 2024 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | - |
May 03, 2024 | 0.8258 | 0.8258 | 0.8180 | 0.8180 | 0.8180 | - |
May 02, 2024 | 0.8229 | 0.8389 | 0.8229 | 0.8389 | 0.8389 | - |
May 02, 2024 | 0.0229 Dividend | |||||
Apr 30, 2024 | 0.8297 | 0.8423 | 0.8297 | 0.8423 | 0.8194 | - |
Apr 29, 2024 | 0.8350 | 0.8423 | 0.8350 | 0.8423 | 0.8194 | - |
Apr 26, 2024 | 0.8350 | 0.8442 | 0.8340 | 0.8442 | 0.8212 | - |
Apr 25, 2024 | 0.8360 | 0.8360 | 0.8355 | 0.8355 | 0.8128 | - |
Apr 24, 2024 | 0.8442 | 0.8500 | 0.8442 | 0.8500 | 0.8269 | - |
Apr 23, 2024 | 0.8190 | 0.8520 | 0.8190 | 0.8520 | 0.8288 | - |
Apr 22, 2024 | 0.8258 | 0.8267 | 0.8258 | 0.8267 | 0.8042 | - |
Apr 19, 2024 | 0.8073 | 0.8073 | 0.8064 | 0.8064 | 0.7845 | - |
Apr 18, 2024 | 0.8190 | 0.8190 | 0.8064 | 0.8064 | 0.7845 | - |
Apr 17, 2024 | 0.8277 | 0.8277 | 0.8136 | 0.8136 | 0.7915 | - |
Apr 16, 2024 | 0.8272 | 0.8335 | 0.8272 | 0.8335 | 0.8108 | - |
Apr 15, 2024 | 0.8471 | 0.8471 | 0.8471 | 0.8471 | 0.8241 | - |
Apr 12, 2024 | 0.8860 | 0.8889 | 0.8860 | 0.8889 | 0.8647 | - |
Apr 11, 2024 | 0.8918 | 0.9463 | 0.8850 | 0.8937 | 0.8694 | 30 |
Apr 10, 2024 | 0.9083 | 0.9112 | 0.9073 | 0.9112 | 0.8864 | - |
Apr 09, 2024 | 0.9122 | 0.9122 | 0.9064 | 0.9073 | 0.8826 | - |
Apr 08, 2024 | 0.8865 | 0.8937 | 0.8865 | 0.8928 | 0.8685 | - |
Apr 05, 2024 | 0.8874 | 0.8874 | 0.8869 | 0.8869 | 0.8628 | - |
Apr 04, 2024 | 0.8869 | 0.8928 | 0.8869 | 0.8928 | 0.8685 | - |
Apr 03, 2024 | 0.8772 | 0.8831 | 0.8772 | 0.8811 | 0.8571 | - |
Apr 02, 2024 | 0.8860 | 0.8869 | 0.8840 | 0.8840 | 0.8600 | - |
Mar 28, 2024 | 0.8554 | 0.8554 | 0.8496 | 0.8496 | 0.8265 | - |
Mar 27, 2024 | 0.8481 | 0.8549 | 0.8481 | 0.8549 | 0.8317 | - |
Mar 26, 2024 | 0.8491 | 0.8559 | 0.8491 | 0.8559 | 0.8326 | - |
Mar 25, 2024 | 0.8496 | 0.8500 | 0.8486 | 0.8486 | 0.8255 | - |
Mar 22, 2024 | 0.8413 | 0.8423 | 0.8413 | 0.8413 | 0.8184 | - |
Mar 21, 2024 | 0.8530 | 0.8549 | 0.8530 | 0.8549 | 0.8317 | - |
Mar 20, 2024 | 0.8083 | 0.8093 | 0.8083 | 0.8083 | 0.7863 | - |
Mar 19, 2024 | 0.8229 | 0.8229 | 0.8093 | 0.8093 | 0.7873 | - |
Mar 18, 2024 | 0.8355 | 0.8855 | 0.8355 | 0.8365 | 0.8138 | 812 |
Mar 15, 2024 | 0.8578 | 0.8578 | 0.8568 | 0.8568 | 0.8335 | - |
Mar 14, 2024 | 0.8690 | 0.8709 | 0.8690 | 0.8709 | 0.8472 | - |
Mar 13, 2024 | 0.8763 | 0.8767 | 0.8753 | 0.8753 | 0.8515 | - |
Mar 12, 2024 | 0.8772 | 0.8782 | 0.8772 | 0.8772 | 0.8534 | - |
Mar 11, 2024 | 0.8772 | 0.8782 | 0.8772 | 0.8782 | 0.8543 | - |
Mar 08, 2024 | 0.8889 | 0.8889 | 0.8831 | 0.8831 | 0.8591 | - |
Mar 07, 2024 | 0.8695 | 0.8704 | 0.8685 | 0.8685 | 0.8449 | - |
Mar 06, 2024 | 0.8763 | 0.8763 | 0.8617 | 0.8617 | 0.8383 | - |
Mar 05, 2024 | 0.8622 | 0.8622 | 0.8549 | 0.8559 | 0.8326 | - |
Mar 04, 2024 | 0.8763 | 0.8763 | 0.8685 | 0.8685 | 0.8449 | - |
Mar 01, 2024 | 0.8840 | 0.8840 | 0.8767 | 0.8767 | 0.8529 | - |
Feb 29, 2024 | 0.9034 | 0.9044 | 0.9025 | 0.9044 | 0.8798 | - |
Feb 28, 2024 | 0.9034 | 0.9044 | 0.9020 | 0.9020 | 0.8775 | - |
Feb 27, 2024 | 0.9083 | 0.9093 | 0.9083 | 0.9093 | 0.8846 | - |
Feb 26, 2024 | 0.9170 | 0.9229 | 0.9170 | 0.9219 | 0.8968 | - |
Feb 23, 2024 | 0.9306 | 0.9316 | 0.9306 | 0.9316 | 0.9063 | - |
Feb 22, 2024 | 0.9374 | 0.9452 | 0.9374 | 0.9452 | 0.9195 | - |
Feb 21, 2024 | 0.9394 | 0.9394 | 0.9258 | 0.9258 | 0.9006 | - |
Feb 20, 2024 | 0.9340 | 0.9340 | 0.9316 | 0.9316 | 0.9063 | - |
Feb 19, 2024 | 0.9471 | 0.9967 | 0.9408 | 0.9413 | 0.9157 | 75 |
Feb 16, 2024 | 0.9482 | 0.9482 | 0.9471 | 0.9471 | 0.9214 | - |
Feb 15, 2024 | 0.9161 | 0.9229 | 0.9161 | 0.9214 | 0.8963 | - |
Feb 14, 2024 | 0.9102 | 0.9170 | 0.9102 | 0.9161 | 0.8912 | - |
Feb 13, 2024 | 0.9141 | 0.9151 | 0.9141 | 0.9151 | 0.8902 | - |
Feb 12, 2024 | 0.9258 | 0.9277 | 0.9258 | 0.9277 | 0.9025 | - |
Feb 09, 2024 | 0.9267 | 0.9267 | 0.9258 | 0.9258 | 0.9006 | - |
Feb 08, 2024 | 0.9277 | 0.9277 | 0.9267 | 0.9267 | 0.9015 | - |
Feb 07, 2024 | 0.9297 | 0.9365 | 0.9297 | 0.9365 | 0.9110 | - |
Feb 06, 2024 | 0.9297 | 0.9306 | 0.9297 | 0.9306 | 0.9053 | - |
Feb 05, 2024 | 0.9277 | 0.9297 | 0.9277 | 0.9297 | 0.9044 | - |
Feb 05, 2024 | 0.022 Dividend | |||||
Feb 02, 2024 | 0.9782 | 0.9812 | 0.9772 | 0.9812 | 0.9331 | - |
Feb 01, 2024 | 0.9617 | 0.9617 | 0.9607 | 0.9607 | 0.9136 | - |
Jan 31, 2024 | 0.9801 | 0.9807 | 0.9801 | 0.9801 | 0.9321 | - |
Jan 30, 2024 | 0.9617 | 0.9675 | 0.9617 | 0.9656 | 0.9183 | - |
Jan 29, 2024 | 0.9384 | 0.9384 | 0.9326 | 0.9345 | 0.8887 | - |
Jan 26, 2024 | 0.9756 | 0.9756 | 0.9433 | 0.9433 | 0.8971 | - |
Jan 25, 2024 | 0.9486 | 1.0300 | 0.9486 | 1.0048 | 0.9556 | 5,000 |
Jan 24, 2024 | 0.9704 | 1.0346 | 0.9704 | 0.9753 | 0.9275 | 1,448 |
Jan 23, 2024 | 0.9607 | 1.0204 | 0.9607 | 0.9651 | 0.9178 | 200 |
Jan 22, 2024 | 0.9656 | 0.9656 | 0.9597 | 0.9607 | 0.9136 | - |
Jan 19, 2024 | 0.9675 | 0.9680 | 0.9670 | 0.9675 | 0.9201 | - |
Jan 18, 2024 | 0.9646 | 0.9675 | 0.9646 | 0.9675 | 0.9201 | - |
Jan 17, 2024 | 0.9733 | 0.9733 | 0.9665 | 0.9665 | 0.9191 | - |
Jan 16, 2024 | 1.0006 | 1.0006 | 0.9937 | 0.9937 | 0.9450 | - |
Jan 15, 2024 | 1.0074 | 1.0074 | 1.0006 | 1.0006 | 0.9516 | - |
Jan 12, 2024 | 0.9943 | 0.9948 | 0.9943 | 0.9948 | 0.9461 | - |
Jan 11, 2024 | 1.0142 | 1.0142 | 1.0074 | 1.0074 | 0.9580 | - |
Jan 10, 2024 | 1.0034 | 1.0094 | 1.0034 | 1.0074 | 0.9580 | - |
Jan 09, 2024 | 1.0102 | 1.0122 | 1.0102 | 1.0122 | 0.9626 | - |
Jan 08, 2024 | 1.0034 | 1.0044 | 1.0000 | 1.0026 | 0.9535 | 10,000 |
Jan 05, 2024 | 1.1168 | 1.1168 | 1.0034 | 1.0034 | 0.9542 | 2,000 |
Jan 04, 2024 | 1.0132 | 1.1500 | 1.0112 | 1.1500 | 1.0937 | 5,050 |
Jan 03, 2024 | 1.0326 | 1.0340 | 1.0326 | 1.0340 | 0.9833 | - |
Jan 02, 2024 | 1.0288 | 1.0326 | 1.0282 | 1.0326 | 0.9820 | - |
Dec 29, 2023 | 1.0032 | 1.0482 | 1.0032 | 1.0414 | 0.9904 | - |
Dec 28, 2023 | 1.0374 | 1.0374 | 1.0306 | 1.0332 | 0.9826 | - |
Dec 27, 2023 | 1.0136 | 1.0136 | 1.0132 | 1.0132 | 0.9636 | - |
Dec 22, 2023 | 1.0094 | 1.0094 | 1.0026 | 1.0026 | 0.9535 | - |
Dec 21, 2023 | 0.9967 | 0.9977 | 0.9956 | 0.9956 | 0.9468 | - |
Dec 20, 2023 | 0.9967 | 0.9967 | 0.9956 | 0.9956 | 0.9468 | - |
Dec 19, 2023 | 1.0636 | 1.0636 | 1.0016 | 1.0020 | 0.9529 | 8,556 |
Dec 18, 2023 | 1.0044 | 1.0900 | 1.0044 | 1.0900 | 1.0366 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |