Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
May 02, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
Apr 30, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Apr 29, 2024 | 0.6050 | 0.6050 | 0.5850 | 0.5850 | 0.5850 | 500 |
Apr 26, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Apr 25, 2024 | 0.5500 | 0.6250 | 0.5500 | 0.6200 | 0.6200 | 5,690 |
Apr 24, 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 1,500 |
Apr 23, 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6350 | 0.6350 | 10,965 |
Apr 22, 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5750 | 0.5750 | 1,860 |
Apr 19, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 13,310 |
Apr 18, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Apr 17, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 500 |
Apr 16, 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5350 | 0.5350 | 7,500 |
Apr 15, 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 805 |
Apr 12, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 4,500 |
Apr 11, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 10, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 26,409 |
Apr 09, 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 11,279 |
Apr 08, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Apr 05, 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 200 |
Apr 04, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 150 |
Apr 03, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 02, 2024 | 0.5150 | 0.5400 | 0.5150 | 0.5400 | 0.5400 | 1,500 |
Mar 28, 2024 | 0.5100 | 0.5330 | 0.5100 | 0.5290 | 0.5290 | 52,400 |
Mar 27, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 600 |
Mar 26, 2024 | 0.5210 | 0.5430 | 0.5210 | 0.5430 | 0.5430 | 3,000 |
Mar 25, 2024 | 0.5040 | 0.5430 | 0.5040 | 0.5420 | 0.5420 | 930 |
Mar 22, 2024 | 0.5380 | 0.5380 | 0.5200 | 0.5200 | 0.5200 | 27,000 |
Mar 21, 2024 | 0.5190 | 0.5480 | 0.5190 | 0.5480 | 0.5480 | 710 |
Mar 20, 2024 | 0.5600 | 0.5600 | 0.5210 | 0.5480 | 0.5480 | 18,000 |
Mar 19, 2024 | 0.5790 | 0.6000 | 0.5780 | 0.5780 | 0.5780 | 3,150 |
Mar 18, 2024 | 0.6000 | 0.6170 | 0.6000 | 0.6000 | 0.6000 | 8,071 |
Mar 15, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Mar 14, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
Mar 13, 2024 | 0.6770 | 0.6770 | 0.6100 | 0.6100 | 0.6100 | 6,000 |
Mar 12, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 8,270 |
Mar 11, 2024 | 0.8250 | 0.8250 | 0.6400 | 0.6600 | 0.6600 | 2,690 |
Mar 08, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Mar 07, 2024 | 0.8450 | 0.8450 | 0.8340 | 0.8340 | 0.8340 | 560 |
Mar 06, 2024 | 0.8460 | 0.8460 | 0.8310 | 0.8310 | 0.8310 | 2,100 |
Mar 05, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 1,200 |
Mar 04, 2024 | 0.8550 | 0.8550 | 0.8330 | 0.8330 | 0.8330 | 600 |
Mar 01, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
Feb 29, 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 80 |
Feb 28, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
Feb 27, 2024 | 0.8850 | 0.9160 | 0.8850 | 0.9160 | 0.9160 | 2,525 |
Feb 26, 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
Feb 23, 2024 | 0.8580 | 0.8660 | 0.8580 | 0.8660 | 0.8660 | 10 |
Feb 22, 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
Feb 21, 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
Feb 20, 2024 | 0.9460 | 0.9460 | 0.9300 | 0.9300 | 0.9300 | 516 |
Feb 19, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
Feb 16, 2024 | 0.9420 | 0.9510 | 0.9420 | 0.9510 | 0.9510 | 320 |
Feb 15, 2024 | 0.9840 | 1.0120 | 0.9410 | 0.9410 | 0.9410 | 1,800 |
Feb 14, 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
Feb 13, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
Feb 12, 2024 | 1.0280 | 1.0560 | 0.9990 | 1.0560 | 1.0560 | 2,000 |
Feb 09, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
Feb 08, 2024 | 1.0060 | 1.1000 | 1.0060 | 1.1000 | 1.1000 | 2,000 |
Feb 07, 2024 | 1.0120 | 1.0120 | 1.0000 | 1.0000 | 1.0000 | 600 |
Feb 06, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
Feb 05, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
Feb 02, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
Feb 01, 2024 | 1.0200 | 1.0620 | 1.0200 | 1.0620 | 1.0620 | 2,610 |
Jan 31, 2024 | 0.9910 | 1.0300 | 0.9910 | 1.0300 | 1.0300 | 30 |
Jan 30, 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
Jan 29, 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
Jan 26, 2024 | 0.9960 | 1.0200 | 0.9960 | 1.0200 | 1.0200 | 600 |
Jan 25, 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
Jan 24, 2024 | 0.9750 | 1.0000 | 0.9620 | 1.0000 | 1.0000 | 897 |
Jan 23, 2024 | 0.9560 | 1.0000 | 0.9560 | 1.0000 | 1.0000 | 5,600 |
Jan 22, 2024 | 0.9420 | 1.0000 | 0.9420 | 1.0000 | 1.0000 | 923 |
Jan 19, 2024 | 0.9880 | 0.9980 | 0.9880 | 0.9980 | 0.9980 | 500 |
Jan 18, 2024 | 0.8440 | 1.0000 | 0.8440 | 1.0000 | 1.0000 | 4,460 |
Jan 17, 2024 | 0.8510 | 0.8510 | 0.8210 | 0.8210 | 0.8210 | 800 |
Jan 16, 2024 | 0.8310 | 0.8490 | 0.8310 | 0.8490 | 0.8490 | 340 |
Jan 15, 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
Jan 12, 2024 | 0.8460 | 0.8760 | 0.7940 | 0.8760 | 0.8760 | 3,100 |
Jan 11, 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
Jan 10, 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
Jan 09, 2024 | 0.9100 | 0.9360 | 0.9100 | 0.9360 | 0.9360 | 520 |
Jan 08, 2024 | 0.9620 | 0.9620 | 0.9480 | 0.9480 | 0.9480 | 1,000 |
Jan 05, 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
Jan 04, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 342 |
Jan 03, 2024 | 1.0140 | 1.0140 | 0.9990 | 0.9990 | 0.9990 | 240 |
Jan 02, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Dec 29, 2023 | 0.9770 | 0.9850 | 0.9770 | 0.9850 | 0.9850 | 5,900 |
Dec 28, 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 5,000 |
Dec 27, 2023 | 0.9480 | 0.9850 | 0.9480 | 0.9850 | 0.9850 | 500 |
Dec 22, 2023 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
Dec 21, 2023 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
Dec 20, 2023 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
Dec 19, 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
Dec 18, 2023 | 0.8850 | 0.8850 | 0.8710 | 0.8710 | 0.8710 | 400 |
Dec 15, 2023 | 0.8620 | 0.9180 | 0.8620 | 0.9180 | 0.9180 | 1,200 |
Dec 14, 2023 | 0.8430 | 0.8560 | 0.8430 | 0.8560 | 0.8560 | 200 |
Dec 13, 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
Dec 12, 2023 | 0.8460 | 0.8830 | 0.8460 | 0.8830 | 0.8830 | 1,130 |
Dec 11, 2023 | 0.8260 | 0.8280 | 0.8260 | 0.8280 | 0.8280 | 200 |
Dec 08, 2023 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |