Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.2020 | 1.2020 | 1.1950 | 1.1950 | 1.1950 | 10,000 |
Apr 30, 2024 | 1.1980 | 1.2325 | 1.1905 | 1.2325 | 1.2325 | 40,840 |
Apr 29, 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
Apr 26, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
Apr 25, 2024 | 1.1045 | 1.1045 | 1.0990 | 1.0990 | 1.0990 | 94 |
Apr 24, 2024 | 1.0745 | 1.0825 | 1.0745 | 1.0825 | 1.0825 | 100 |
Apr 23, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
Apr 22, 2024 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | - |
Apr 19, 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | 10,000 |
Apr 18, 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
Apr 17, 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
Apr 16, 2024 | 1.0215 | 1.0215 | 1.0060 | 1.0060 | 1.0060 | 195 |
Apr 15, 2024 | 1.0305 | 1.0495 | 1.0305 | 1.0495 | 1.0495 | 500 |
Apr 12, 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
Apr 11, 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
Apr 10, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
Apr 09, 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
Apr 08, 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | - |
Apr 05, 2024 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | - |
Apr 04, 2024 | 0.9926 | 0.9928 | 0.9926 | 0.9928 | 0.9928 | 300 |
Apr 03, 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
Apr 02, 2024 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
Mar 28, 2024 | 0.9655 | 0.9655 | 0.9435 | 0.9500 | 0.9500 | 25,400 |
Mar 27, 2024 | 0.9420 | 0.9560 | 0.9420 | 0.9560 | 0.9560 | 10,000 |
Mar 26, 2024 | 0.9785 | 0.9785 | 0.9480 | 0.9480 | 0.9480 | 10,000 |
Mar 25, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 800 |
Mar 22, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
Mar 21, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Mar 20, 2024 | 0.9870 | 1.0040 | 0.9870 | 1.0040 | 1.0040 | 5,400 |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9965 | 0.9965 | 0.9965 | 10,000 |
Mar 18, 2024 | 0.9845 | 1.0210 | 0.9845 | 1.0210 | 1.0210 | 2,680 |
Mar 15, 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | - |
Mar 14, 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
Mar 13, 2024 | 0.9750 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | - |
Mar 12, 2024 | 0.9930 | 0.9930 | 0.9850 | 0.9850 | 0.9850 | 30,000 |
Mar 11, 2024 | 0.9985 | 0.9995 | 0.9985 | 0.9995 | 0.9995 | 1,100 |
Mar 08, 2024 | 0.9970 | 1.0050 | 0.9970 | 0.9985 | 0.9985 | 34,750 |
Mar 07, 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
Mar 06, 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
Mar 05, 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
Mar 04, 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
Mar 01, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Feb 29, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Feb 28, 2024 | 0.9810 | 1.0080 | 0.9810 | 1.0080 | 1.0080 | - |
Feb 27, 2024 | 0.9980 | 1.0200 | 0.9980 | 1.0200 | 1.0200 | - |
Feb 26, 2024 | 1.0080 | 1.0360 | 1.0080 | 1.0360 | 1.0360 | - |
Feb 23, 2024 | 1.0260 | 1.0500 | 1.0260 | 1.0500 | 1.0500 | 889 |
Feb 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 12,650 |
Feb 21, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
Feb 20, 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
Feb 19, 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
Feb 16, 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
Feb 15, 2024 | 0.9490 | 0.9510 | 0.9405 | 0.9510 | 0.9510 | 3,000 |
Feb 14, 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
Feb 13, 2024 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | - |
Feb 12, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Feb 09, 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | - |
Feb 08, 2024 | 0.9650 | 0.9650 | 0.9640 | 0.9640 | 0.9640 | 1,080 |
Feb 07, 2024 | 0.9690 | 0.9970 | 0.9690 | 0.9970 | 0.9970 | 250 |
Feb 06, 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
Feb 05, 2024 | 0.9495 | 0.9800 | 0.9495 | 0.9800 | 0.9800 | 350 |
Feb 02, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Feb 01, 2024 | 0.9670 | 0.9670 | 0.9540 | 0.9540 | 0.9540 | 41,240 |
Jan 31, 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
Jan 30, 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
Jan 29, 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
Jan 26, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Jan 25, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
Jan 24, 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 1,000 |
Jan 23, 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
Jan 22, 2024 | 0.8950 | 0.9285 | 0.8950 | 0.9285 | 0.9285 | 2,150 |
Jan 19, 2024 | 0.9025 | 0.9300 | 0.9025 | 0.9300 | 0.9300 | 1,000 |
Jan 18, 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
Jan 17, 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
Jan 16, 2024 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | - |
Jan 15, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
Jan 12, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
Jan 11, 2024 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | - |
Jan 10, 2024 | 0.8715 | 0.9150 | 0.8715 | 0.9150 | 0.9150 | 5,000 |
Jan 09, 2024 | 0.9220 | 0.9320 | 0.9220 | 0.9320 | 0.9320 | 20,000 |
Jan 08, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 5,000 |
Jan 05, 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
Jan 04, 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
Jan 03, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
Jan 02, 2024 | 0.9045 | 0.9445 | 0.9045 | 0.9445 | 0.9445 | 1,140 |
Dec 29, 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
Dec 28, 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
Dec 27, 2023 | 0.8910 | 0.9000 | 0.8910 | 0.9000 | 0.9000 | 2,535 |
Dec 22, 2023 | 0.9230 | 0.9230 | 0.9180 | 0.9180 | 0.9180 | 170 |
Dec 21, 2023 | 0.9160 | 0.9160 | 0.9095 | 0.9095 | 0.9095 | 832 |
Dec 20, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Dec 19, 2023 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
Dec 18, 2023 | 0.8865 | 0.9170 | 0.8865 | 0.9170 | 0.9170 | 5,500 |
Dec 15, 2023 | 0.8250 | 0.8620 | 0.8250 | 0.8620 | 0.8620 | 13,000 |
Dec 14, 2023 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | - |
Dec 13, 2023 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | - |
Dec 12, 2023 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
Dec 11, 2023 | 0.8185 | 0.8495 | 0.8185 | 0.8495 | 0.8495 | 300 |
Dec 08, 2023 | 0.8145 | 0.8450 | 0.8145 | 0.8450 | 0.8450 | 1,000 |
Dec 07, 2023 | 0.8130 | 0.8470 | 0.8130 | 0.8470 | 0.8470 | 8,123 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |