Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
May 01, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Apr 30, 2024 | 1.0000 | 1.6020 | 1.0000 | 1.6000 | 1.6000 | 3,600 |
Apr 29, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 26, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 25, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 24, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 23, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Apr 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
Apr 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Apr 17, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Apr 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Apr 15, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Apr 12, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 922 |
Apr 11, 2024 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 100 |
Apr 10, 2024 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | - |
Apr 09, 2024 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | - |
Apr 08, 2024 | 1.8500 | 1.8500 | 0.9889 | 0.9889 | 0.9889 | 1,747 |
Apr 05, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Apr 04, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Apr 03, 2024 | 1.6500 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 451 |
Apr 02, 2024 | 1.4700 | 2.0000 | 1.4700 | 2.0000 | 2.0000 | 610 |
Apr 01, 2024 | 1.7000 | 2.3400 | 1.3000 | 2.0000 | 2.0000 | 2,462 |
Mar 28, 2024 | 5.8100 | 5.8200 | 1.1800 | 1.8000 | 1.8000 | 51,359 |
Mar 27, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 26, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 25, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 22, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 21, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 20, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 19, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 18, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 15, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 160 |
Mar 14, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
Mar 13, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
Mar 12, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 200 |
Mar 11, 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
Mar 08, 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 9,758 |
Mar 07, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
Mar 06, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
Mar 05, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
Mar 04, 2024 | 1.0680 | 1.0680 | 1.0606 | 1.0606 | 1.0606 | 1,400 |
Mar 01, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 29, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 28, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 27, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 26, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 23, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 21, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 20, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 16, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 14, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,410 |
Feb 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 09, 2024 | 1.0830 | 1.0830 | 1.0800 | 1.0800 | 1.0800 | 1,541 |
Feb 08, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
Feb 07, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
Feb 06, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
Feb 05, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
Feb 02, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
Feb 01, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 100 |
Jan 31, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Jan 30, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
Jan 29, 2024 | 1.3460 | 1.4000 | 1.3460 | 1.4000 | 1.4000 | 5,940 |
Jan 26, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 456 |
Jan 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 22, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,933 |
Jan 19, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
Jan 18, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
Jan 17, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
Jan 16, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
Jan 12, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
Jan 11, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
Jan 10, 2024 | 1.3300 | 1.6300 | 1.3300 | 1.4579 | 1.4579 | 603 |
Jan 09, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Jan 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Jan 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Jan 04, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Jan 03, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 170 |
Jan 02, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Dec 29, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Dec 28, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 320 |
Dec 27, 2023 | 0.9026 | 1.3100 | 0.9026 | 1.2300 | 1.2300 | 2,270 |
Dec 26, 2023 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 100 |
Dec 22, 2023 | 0.9478 | 0.9478 | 0.9326 | 0.9400 | 0.9400 | 3,714 |
Dec 21, 2023 | 0.9862 | 0.9862 | 0.9125 | 0.9125 | 0.9125 | 2,460 |
Dec 20, 2023 | 1.1600 | 1.1600 | 1.0664 | 1.0664 | 1.0664 | 300 |
Dec 19, 2023 | 0.9523 | 1.0100 | 0.9523 | 1.0100 | 1.0100 | 1,300 |
Dec 18, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Dec 15, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Dec 14, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
Dec 13, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,790 |
Dec 12, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Dec 11, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Dec 08, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |