Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.8883 | 0.8883 | 0.8883 | 0.8883 | 0.8883 | - |
Apr 30, 2024 | 0.8883 | 0.8883 | 0.8883 | 0.8883 | 0.8883 | - |
Apr 30, 2024 | 0.0125 Dividend | |||||
Apr 29, 2024 | 0.8883 | 0.8883 | 0.8883 | 0.8883 | 0.8758 | 412 |
Apr 26, 2024 | 0.9020 | 0.9020 | 0.8900 | 0.8900 | 0.8775 | 3,000 |
Apr 25, 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9111 | - |
Apr 24, 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9111 | - |
Apr 23, 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9111 | - |
Apr 22, 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9111 | - |
Apr 19, 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9111 | 2,017 |
Apr 18, 2024 | 0.9103 | 0.9103 | 0.9047 | 0.9047 | 0.8920 | 811 |
Apr 17, 2024 | 0.8897 | 0.8897 | 0.8897 | 0.8897 | 0.8772 | - |
Apr 16, 2024 | 0.8897 | 0.8897 | 0.8897 | 0.8897 | 0.8772 | - |
Apr 15, 2024 | 0.8897 | 0.8897 | 0.8897 | 0.8897 | 0.8772 | 916 |
Apr 12, 2024 | 0.8866 | 0.9297 | 0.8866 | 0.9297 | 0.9166 | 633 |
Apr 11, 2024 | 0.9142 | 0.9142 | 0.8866 | 0.8866 | 0.8741 | 10,000 |
Apr 10, 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9606 | - |
Apr 09, 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9606 | - |
Apr 08, 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9606 | 2,890 |
Apr 05, 2024 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | 0.9393 | 100 |
Apr 04, 2024 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | 0.9640 | 241 |
Apr 03, 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9618 | - |
Apr 02, 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9618 | - |
Apr 01, 2024 | 0.9977 | 0.9977 | 0.9750 | 0.9755 | 0.9618 | 1,833 |
Mar 28, 2024 | 0.9977 | 0.9977 | 0.9977 | 0.9977 | 0.9837 | - |
Mar 27, 2024 | 0.9977 | 0.9977 | 0.9977 | 0.9977 | 0.9837 | 800 |
Mar 26, 2024 | 0.9270 | 1.0400 | 0.9270 | 1.0350 | 1.0204 | 7,561 |
Mar 25, 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8814 | - |
Mar 22, 2024 | 0.9050 | 0.9050 | 0.8940 | 0.8940 | 0.8814 | 4,005 |
Mar 21, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9268 | 360 |
Mar 20, 2024 | 0.9402 | 0.9402 | 0.8940 | 0.8940 | 0.8814 | 6,048 |
Mar 19, 2024 | 0.9668 | 0.9858 | 0.9668 | 0.9858 | 0.9719 | 7,630 |
Mar 18, 2024 | 0.9869 | 1.0200 | 0.9869 | 1.0200 | 1.0056 | 1,550 |
Mar 15, 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0250 | 1.0106 | 7,716 |
Mar 14, 2024 | 0.9698 | 1.0257 | 0.9698 | 1.0257 | 1.0113 | 200 |
Mar 13, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0451 | 8,268 |
Mar 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9859 | - |
Mar 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9859 | - |
Mar 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9859 | 900 |
Mar 07, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0254 | - |
Mar 06, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0254 | - |
Mar 05, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0254 | - |
Mar 04, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0254 | 3,751 |
Mar 01, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0254 | 6,367 |
Feb 29, 2024 | 1.0190 | 1.0220 | 1.0100 | 1.0100 | 0.9958 | 6,105 |
Feb 28, 2024 | 1.0150 | 1.0220 | 1.0000 | 1.0100 | 0.9958 | 709 |
Feb 27, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0352 | 15,350 |
Feb 26, 2024 | 1.0500 | 1.0500 | 1.0050 | 1.0400 | 1.0254 | 2,500 |
Feb 23, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9958 | - |
Feb 22, 2024 | 1.0100 | 1.0460 | 1.0100 | 1.0100 | 0.9958 | 425 |
Feb 21, 2024 | 1.0000 | 1.0420 | 1.0000 | 1.0100 | 0.9958 | 18,102 |
Feb 20, 2024 | 0.9961 | 1.0615 | 0.9961 | 1.0615 | 1.0466 | 5,900 |
Feb 16, 2024 | 0.9739 | 1.0092 | 0.9739 | 1.0092 | 0.9950 | 602 |
Feb 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0648 | - |
Feb 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0648 | - |
Feb 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0648 | 2,934 |
Feb 12, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0648 | 4,400 |
Feb 09, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0352 | 3,400 |
Feb 08, 2024 | 1.0688 | 1.0688 | 1.0688 | 1.0688 | 1.0538 | - |
Feb 07, 2024 | 1.0688 | 1.0688 | 1.0688 | 1.0688 | 1.0538 | - |
Feb 06, 2024 | 1.0688 | 1.0688 | 1.0688 | 1.0688 | 1.0538 | 100 |
Feb 05, 2024 | 1.0255 | 1.0650 | 1.0210 | 1.0210 | 1.0066 | 5,000 |
Feb 02, 2024 | 0.9200 | 1.1200 | 0.9200 | 1.1200 | 1.1042 | 2,777 |
Feb 01, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0352 | 990 |
Feb 01, 2024 | 0.0125 Dividend | |||||
Jan 31, 2024 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | 1.0131 | - |
Jan 30, 2024 | 0.9200 | 1.0800 | 0.9200 | 1.0401 | 1.0131 | 22,708 |
Jan 29, 2024 | 0.9246 | 1.0200 | 0.9246 | 1.0200 | 0.9936 | 2,775 |
Jan 26, 2024 | 0.9200 | 0.9831 | 0.9200 | 0.9793 | 0.9540 | 10,720 |
Jan 25, 2024 | 0.9286 | 0.9286 | 0.9241 | 0.9241 | 0.9001 | 19,100 |
Jan 24, 2024 | 0.9000 | 1.0018 | 0.9000 | 1.0018 | 0.9758 | 5,950 |
Jan 23, 2024 | 0.9341 | 0.9341 | 0.9341 | 0.9341 | 0.9099 | - |
Jan 22, 2024 | 0.9341 | 0.9341 | 0.9341 | 0.9341 | 0.9099 | - |
Jan 19, 2024 | 0.9341 | 0.9341 | 0.9341 | 0.9341 | 0.9099 | - |
Jan 18, 2024 | 0.9059 | 0.9341 | 0.8500 | 0.9341 | 0.9099 | 24,100 |
Jan 17, 2024 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | 0.9050 | - |
Jan 16, 2024 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | 0.9050 | - |
Jan 12, 2024 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | 0.9050 | 1,000 |
Jan 11, 2024 | 0.9079 | 0.9079 | 0.9079 | 0.9079 | 0.8844 | 1,000 |
Jan 10, 2024 | 0.8606 | 0.8606 | 0.8606 | 0.8606 | 0.8383 | - |
Jan 09, 2024 | 0.8606 | 0.8606 | 0.8606 | 0.8606 | 0.8383 | 4,400 |
Jan 08, 2024 | 0.8649 | 0.8649 | 0.8576 | 0.8576 | 0.8354 | 514 |
Jan 05, 2024 | 0.9581 | 0.9581 | 0.8618 | 0.8619 | 0.8396 | 26,750 |
Jan 04, 2024 | 0.9724 | 0.9724 | 0.9724 | 0.9724 | 0.9472 | 475 |
Jan 03, 2024 | 0.9510 | 0.9812 | 0.9510 | 0.9812 | 0.9558 | 3,000 |
Jan 02, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0228 | - |
Dec 29, 2023 | 1.0500 | 1.1260 | 1.0500 | 1.0500 | 1.0228 | 5,372 |
Dec 28, 2023 | 1.0800 | 1.1200 | 1.0400 | 1.0500 | 1.0228 | 22,094 |
Dec 27, 2023 | 0.9790 | 1.0000 | 0.9790 | 1.0000 | 0.9741 | 2,265 |
Dec 26, 2023 | 0.9376 | 0.9376 | 0.9376 | 0.9376 | 0.9132 | 250 |
Dec 22, 2023 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9069 | - |
Dec 21, 2023 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9069 | 2,560 |
Dec 20, 2023 | 0.8938 | 0.9140 | 0.8938 | 0.9140 | 0.8903 | 1,600 |
Dec 19, 2023 | 0.8853 | 0.8853 | 0.8853 | 0.8853 | 0.8624 | 2,000 |
Dec 18, 2023 | 0.7970 | 0.9100 | 0.7970 | 0.9100 | 0.8864 | 26,550 |
Dec 15, 2023 | 0.8583 | 0.8583 | 0.8583 | 0.8583 | 0.8361 | - |
Dec 14, 2023 | 0.8583 | 0.8583 | 0.8583 | 0.8583 | 0.8361 | - |
Dec 13, 2023 | 0.8364 | 0.8583 | 0.8364 | 0.8583 | 0.8361 | 1,100 |
Dec 12, 2023 | 0.8250 | 0.8500 | 0.8250 | 0.8500 | 0.8280 | 2,310 |
Dec 11, 2023 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.7986 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |