Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | 600 |
May 31, 2024 | 0.6542 | 0.6542 | 0.6542 | 0.6542 | 0.6542 | - |
May 30, 2024 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | - |
May 29, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
May 28, 2024 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | - |
May 27, 2024 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | - |
May 24, 2024 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | - |
May 23, 2024 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | - |
May 22, 2024 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | - |
May 21, 2024 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | - |
May 20, 2024 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | - |
May 17, 2024 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | - |
May 16, 2024 | 0.6787 | 0.6787 | 0.6787 | 0.6787 | 0.6787 | - |
May 15, 2024 | 0.6426 | 0.6426 | 0.6426 | 0.6426 | 0.6426 | - |
May 14, 2024 | 0.6468 | 0.6468 | 0.6468 | 0.6468 | 0.6468 | - |
May 13, 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
May 10, 2024 | 0.6318 | 0.6318 | 0.6318 | 0.6318 | 0.6318 | - |
May 09, 2024 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | - |
May 08, 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | - |
May 07, 2024 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | - |
May 06, 2024 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | - |
May 03, 2024 | 0.6052 | 0.6052 | 0.6052 | 0.6052 | 0.6052 | - |
May 02, 2024 | 0.5978 | 0.5978 | 0.5978 | 0.5978 | 0.5978 | - |
Apr 30, 2024 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | 0.5958 | - |
Apr 29, 2024 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | - |
Apr 26, 2024 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
Apr 25, 2024 | 0.5797 | 0.5797 | 0.5797 | 0.5797 | 0.5797 | - |
Apr 24, 2024 | 0.5753 | 0.5753 | 0.5753 | 0.5753 | 0.5753 | - |
Apr 23, 2024 | 0.5742 | 0.5742 | 0.5742 | 0.5742 | 0.5742 | - |
Apr 22, 2024 | 0.5800 | 0.5899 | 0.5800 | 0.5899 | 0.5899 | 600 |
Apr 19, 2024 | 0.5709 | 0.5709 | 0.5709 | 0.5709 | 0.5709 | - |
Apr 18, 2024 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | - |
Apr 17, 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
Apr 16, 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
Apr 15, 2024 | 0.5672 | 0.5672 | 0.5672 | 0.5672 | 0.5672 | - |
Apr 12, 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | - |
Apr 11, 2024 | 0.5682 | 0.5682 | 0.5682 | 0.5682 | 0.5682 | - |
Apr 10, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Apr 09, 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | - |
Apr 08, 2024 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | - |
Apr 05, 2024 | 0.5573 | 0.5573 | 0.5573 | 0.5573 | 0.5573 | - |
Apr 04, 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | - |
Apr 03, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Apr 02, 2024 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | - |
Mar 28, 2024 | 0.5463 | 0.5463 | 0.5463 | 0.5463 | 0.5463 | - |
Mar 27, 2024 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | - |
Mar 26, 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | - |
Mar 25, 2024 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | - |
Mar 22, 2024 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | - |
Mar 21, 2024 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | - |
Mar 20, 2024 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | - |
Mar 19, 2024 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | - |
Mar 18, 2024 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | - |
Mar 15, 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
Mar 14, 2024 | 0.5543 | 0.5543 | 0.5543 | 0.5543 | 0.5543 | - |
Mar 13, 2024 | 0.5583 | 0.5583 | 0.5583 | 0.5583 | 0.5583 | - |
Mar 12, 2024 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | - |
Mar 11, 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | - |
Mar 08, 2024 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | 0.5575 | - |
Mar 07, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Mar 06, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Mar 05, 2024 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | 0.5531 | - |
Mar 04, 2024 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | - |
Mar 01, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Feb 29, 2024 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | - |
Feb 28, 2024 | 0.5622 | 0.5622 | 0.5622 | 0.5622 | 0.5622 | - |
Feb 27, 2024 | 0.5679 | 0.5679 | 0.5679 | 0.5679 | 0.5679 | - |
Feb 26, 2024 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | - |
Feb 23, 2024 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | - |
Feb 22, 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
Feb 21, 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
Feb 20, 2024 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | 0.5562 | - |
Feb 19, 2024 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | - |
Feb 16, 2024 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | - |
Feb 15, 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | - |
Feb 14, 2024 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | - |
Feb 13, 2024 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | - |
Feb 12, 2024 | 0.5384 | 0.5384 | 0.5384 | 0.5384 | 0.5384 | - |
Feb 09, 2024 | 0.5347 | 0.5347 | 0.5347 | 0.5347 | 0.5347 | - |
Feb 08, 2024 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | - |
Feb 07, 2024 | 0.5483 | 0.5483 | 0.5483 | 0.5483 | 0.5483 | - |
Feb 06, 2024 | 0.5509 | 0.5509 | 0.5509 | 0.5509 | 0.5509 | - |
Feb 05, 2024 | 0.5359 | 0.5359 | 0.5359 | 0.5359 | 0.5359 | - |
Feb 02, 2024 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | - |
Feb 01, 2024 | 0.5351 | 0.5604 | 0.5351 | 0.5604 | 0.5604 | 500 |
Jan 31, 2024 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | 0.5366 | - |
Jan 30, 2024 | 0.5368 | 0.5368 | 0.5368 | 0.5368 | 0.5368 | - |
Jan 29, 2024 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | 0.5355 | - |
Jan 26, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 30 |
Jan 25, 2024 | 0.5367 | 0.5578 | 0.5367 | 0.5578 | 0.5578 | 4,000 |
Jan 24, 2024 | 0.5233 | 0.5233 | 0.5233 | 0.5233 | 0.5233 | - |
Jan 23, 2024 | 0.5064 | 0.5311 | 0.5064 | 0.5311 | 0.5311 | 30 |
Jan 22, 2024 | 0.4954 | 0.4954 | 0.4954 | 0.4954 | 0.4954 | - |
Jan 19, 2024 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | - |
Jan 18, 2024 | 0.5023 | 0.5023 | 0.5023 | 0.5023 | 0.5023 | - |
Jan 17, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 20,000 |
Jan 16, 2024 | 0.5117 | 0.5117 | 0.5117 | 0.5117 | 0.5117 | - |
Jan 15, 2024 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | - |
Jan 12, 2024 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | - |
Jan 11, 2024 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |