Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.5650 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 800 |
May 07, 2024 | 1.5950 | 1.5950 | 1.5650 | 1.5700 | 1.5700 | - |
May 06, 2024 | 1.5900 | 1.6050 | 1.5900 | 1.5950 | 1.5950 | - |
May 03, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | - |
May 02, 2024 | 1.5500 | 1.5900 | 1.5450 | 1.5450 | 1.5450 | - |
Apr 30, 2024 | 1.5650 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | - |
Apr 29, 2024 | 1.1900 | 1.6300 | 1.1900 | 1.5700 | 1.5700 | 800 |
Apr 26, 2024 | 1.2550 | 1.2550 | 1.1650 | 1.1900 | 1.1900 | - |
Apr 25, 2024 | 1.2350 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | - |
Apr 24, 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
Apr 23, 2024 | 0.9040 | 0.9240 | 0.9040 | 0.9240 | 0.9240 | - |
Apr 22, 2024 | 0.8860 | 0.9140 | 0.8860 | 0.9020 | 0.9020 | - |
Apr 19, 2024 | 0.8880 | 0.8980 | 0.8820 | 0.8880 | 0.8880 | - |
Apr 18, 2024 | 0.9020 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | - |
Apr 17, 2024 | 0.9160 | 0.9280 | 0.9020 | 0.9020 | 0.9020 | - |
Apr 16, 2024 | 0.9240 | 0.9240 | 0.9040 | 0.9180 | 0.9180 | - |
Apr 15, 2024 | 0.9320 | 0.9320 | 0.9120 | 0.9240 | 0.9240 | - |
Apr 12, 2024 | 0.9180 | 0.9320 | 0.9180 | 0.9320 | 0.9320 | - |
Apr 11, 2024 | 0.9180 | 0.9260 | 0.9140 | 0.9140 | 0.9140 | - |
Apr 10, 2024 | 0.9380 | 0.9380 | 0.9180 | 0.9180 | 0.9180 | - |
Apr 09, 2024 | 0.9380 | 0.9380 | 0.9200 | 0.9380 | 0.9380 | - |
Apr 08, 2024 | 0.9140 | 0.9380 | 0.9140 | 0.9380 | 0.9380 | - |
Apr 05, 2024 | 0.8960 | 0.9180 | 0.8880 | 0.9160 | 0.9160 | - |
Apr 04, 2024 | 0.9040 | 0.9100 | 0.8960 | 0.8960 | 0.8960 | - |
Apr 03, 2024 | 0.9240 | 0.9240 | 0.9020 | 0.9020 | 0.9020 | - |
Apr 02, 2024 | 0.9620 | 0.9620 | 0.9240 | 0.9240 | 0.9240 | - |
Mar 28, 2024 | 0.9680 | 1.0720 | 0.9660 | 0.9660 | 0.9660 | - |
Mar 27, 2024 | 0.9410 | 0.9680 | 0.9190 | 0.9680 | 0.9680 | - |
Mar 26, 2024 | 0.9470 | 0.9470 | 0.9290 | 0.9430 | 0.9430 | - |
Mar 25, 2024 | 0.9450 | 0.9580 | 0.9450 | 0.9470 | 0.9470 | - |
Mar 22, 2024 | 0.9930 | 0.9930 | 0.9450 | 0.9450 | 0.9450 | - |
Mar 21, 2024 | 1.0140 | 1.0140 | 0.9860 | 0.9930 | 0.9930 | - |
Mar 20, 2024 | 1.0100 | 1.0160 | 0.9990 | 1.0100 | 1.0100 | - |
Mar 19, 2024 | 0.9890 | 1.0240 | 0.9890 | 1.0100 | 1.0100 | - |
Mar 18, 2024 | 1.0020 | 1.0180 | 0.9910 | 0.9910 | 0.9910 | - |
Mar 15, 2024 | 1.0080 | 1.0220 | 1.0020 | 1.0020 | 1.0020 | - |
Mar 14, 2024 | 1.0080 | 1.0380 | 1.0080 | 1.0100 | 1.0100 | - |
Mar 13, 2024 | 1.0040 | 1.0260 | 1.0040 | 1.0080 | 1.0080 | - |
Mar 12, 2024 | 1.0280 | 1.0460 | 1.0020 | 1.0040 | 1.0040 | - |
Mar 11, 2024 | 0.9770 | 1.0360 | 0.9770 | 1.0280 | 1.0280 | 1,024 |
Mar 08, 2024 | 0.9610 | 1.0100 | 0.9610 | 0.9790 | 0.9790 | - |
Mar 07, 2024 | 1.0040 | 1.0040 | 0.9600 | 0.9600 | 0.9600 | - |
Mar 06, 2024 | 1.0040 | 1.0300 | 1.0040 | 1.0040 | 1.0040 | - |
Mar 05, 2024 | 0.9870 | 1.0060 | 0.9840 | 1.0060 | 1.0060 | - |
Mar 04, 2024 | 0.9620 | 1.0080 | 0.9580 | 0.9890 | 0.9890 | - |
Mar 01, 2024 | 0.9270 | 0.9740 | 0.9230 | 0.9660 | 0.9660 | - |
Feb 29, 2024 | 0.9240 | 0.9300 | 0.9210 | 0.9290 | 0.9290 | - |
Feb 28, 2024 | 0.9160 | 0.9250 | 0.9080 | 0.9240 | 0.9240 | - |
Feb 27, 2024 | 0.9250 | 0.9250 | 0.9130 | 0.9180 | 0.9180 | - |
Feb 26, 2024 | 0.8960 | 0.9250 | 0.8960 | 0.9250 | 0.9250 | - |
Feb 23, 2024 | 0.8800 | 0.9230 | 0.8800 | 0.8960 | 0.8960 | - |
Feb 22, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | - |
Feb 21, 2024 | 0.9190 | 0.9400 | 0.9080 | 0.9080 | 0.9080 | - |
Feb 20, 2024 | 0.9350 | 0.9440 | 0.9190 | 0.9190 | 0.9190 | - |
Feb 19, 2024 | 0.9460 | 0.9570 | 0.9350 | 0.9350 | 0.9350 | - |
Feb 16, 2024 | 0.8900 | 0.9460 | 0.8700 | 0.9460 | 0.9460 | - |
Feb 15, 2024 | 0.9390 | 0.9390 | 0.8900 | 0.8900 | 0.8900 | - |
Feb 14, 2024 | 0.9330 | 0.9590 | 0.9330 | 0.9390 | 0.9390 | - |
Feb 13, 2024 | 0.9250 | 0.9650 | 0.9250 | 0.9330 | 0.9330 | - |
Feb 12, 2024 | 0.9390 | 0.9460 | 0.9250 | 0.9250 | 0.9250 | - |
Feb 09, 2024 | 0.9170 | 0.9420 | 0.9140 | 0.9370 | 0.9370 | - |
Feb 08, 2024 | 0.9180 | 0.9380 | 0.9160 | 0.9160 | 0.9160 | - |
Feb 07, 2024 | 0.9240 | 0.9430 | 0.9210 | 0.9210 | 0.9210 | - |
Feb 06, 2024 | 0.9250 | 0.9420 | 0.9190 | 0.9190 | 0.9190 | - |
Feb 05, 2024 | 0.9020 | 0.9330 | 0.9020 | 0.9250 | 0.9250 | - |
Feb 02, 2024 | 0.8920 | 0.9220 | 0.8920 | 0.9000 | 0.9000 | - |
Feb 01, 2024 | 0.9230 | 0.9350 | 0.8930 | 0.8940 | 0.8940 | - |
Jan 31, 2024 | 0.9290 | 0.9440 | 0.9210 | 0.9270 | 0.9270 | - |
Jan 30, 2024 | 0.9200 | 0.9470 | 0.9200 | 0.9270 | 0.9270 | - |
Jan 29, 2024 | 0.9370 | 0.9370 | 0.9180 | 0.9190 | 0.9190 | - |
Jan 26, 2024 | 0.9390 | 0.9480 | 0.9360 | 0.9370 | 0.9370 | - |
Jan 25, 2024 | 0.9490 | 0.9530 | 0.9360 | 0.9370 | 0.9370 | - |
Jan 24, 2024 | 0.9640 | 0.9770 | 0.9490 | 0.9490 | 0.9490 | - |
Jan 23, 2024 | 0.9700 | 1.0060 | 0.9620 | 0.9620 | 0.9620 | - |
Jan 22, 2024 | 1.0540 | 1.0860 | 0.9700 | 0.9700 | 0.9700 | - |
Jan 19, 2024 | 1.0500 | 1.0780 | 1.0500 | 1.0540 | 1.0540 | - |
Jan 18, 2024 | 1.1140 | 1.1140 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 17, 2024 | 1.1440 | 1.1520 | 1.1140 | 1.1140 | 1.1140 | - |
Jan 16, 2024 | 1.1880 | 1.1880 | 1.1360 | 1.1460 | 1.1460 | - |
Jan 15, 2024 | 1.1840 | 1.2060 | 1.1840 | 1.1900 | 1.1900 | - |
Jan 12, 2024 | 1.1660 | 1.1860 | 1.1640 | 1.1860 | 1.1860 | - |
Jan 11, 2024 | 1.1560 | 1.1780 | 1.1560 | 1.1600 | 1.1600 | - |
Jan 10, 2024 | 1.1260 | 1.1700 | 1.1260 | 1.1540 | 1.1540 | - |
Jan 09, 2024 | 1.1220 | 1.1280 | 1.1000 | 1.1260 | 1.1260 | - |
Jan 08, 2024 | 1.1820 | 1.1820 | 1.1060 | 1.1240 | 1.1240 | - |
Jan 05, 2024 | 1.0500 | 1.1860 | 1.0500 | 1.1860 | 1.1860 | - |
Jan 04, 2024 | 0.9930 | 1.0540 | 0.9930 | 1.0480 | 1.0480 | - |
Jan 03, 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9910 | 0.9910 | - |
Jan 02, 2024 | 0.9660 | 0.9890 | 0.9660 | 0.9720 | 0.9720 | - |
Dec 29, 2023 | 0.9580 | 0.9740 | 0.9580 | 0.9690 | 0.9690 | - |
Dec 28, 2023 | 0.9910 | 0.9920 | 0.9770 | 0.9770 | 0.9770 | - |
Dec 27, 2023 | 0.9750 | 0.9940 | 0.9750 | 0.9930 | 0.9930 | - |
Dec 22, 2023 | 0.9830 | 0.9840 | 0.9680 | 0.9720 | 0.9720 | - |
Dec 21, 2023 | 0.9520 | 0.9920 | 0.9320 | 0.9850 | 0.9850 | - |
Dec 20, 2023 | 0.9580 | 0.9720 | 0.9550 | 0.9550 | 0.9550 | - |
Dec 19, 2023 | 0.9200 | 0.9670 | 0.9200 | 0.9570 | 0.9570 | - |
Dec 18, 2023 | 0.8800 | 0.9270 | 0.8800 | 0.9190 | 0.9190 | - |
Dec 15, 2023 | 0.8700 | 0.8820 | 0.8650 | 0.8800 | 0.8800 | - |
Dec 14, 2023 | 0.8510 | 0.8740 | 0.8500 | 0.8740 | 0.8740 | - |
Dec 13, 2023 | 0.8510 | 0.8510 | 0.8400 | 0.8450 | 0.8450 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |