Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
May 02, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Apr 30, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Apr 29, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 26, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 25, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 24, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 23, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 22, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
Apr 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Apr 18, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 17, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Apr 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Apr 12, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Apr 11, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Apr 10, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 1,000 |
Apr 09, 2024 | 1.3300 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 7,000 |
Apr 08, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Apr 05, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Apr 04, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Apr 03, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 02, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Mar 28, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Mar 27, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Mar 26, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Mar 25, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 3,000 |
Mar 22, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 500 |
Mar 21, 2024 | 1.6200 | 1.8100 | 1.6200 | 1.8100 | 1.8100 | 5,000 |
Mar 20, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 10,150 |
Mar 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Mar 18, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.5100 | 1.5100 | 6,100 |
Mar 15, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 5,000 |
Mar 14, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 1,300 |
Mar 13, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Mar 11, 2024 | 1.3000 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 8,000 |
Mar 08, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 5,000 |
Mar 07, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Mar 06, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Mar 05, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Mar 04, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 9,400 |
Mar 01, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 28, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 1,500 |
Feb 27, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 11,087 |
Feb 26, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 23, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 22, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 21, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 20, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 13,000 |
Feb 19, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 16, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 12,133 |
Feb 15, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 6,500 |
Feb 14, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Feb 12, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 5,700 |
Feb 09, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 08, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 07, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 06, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Feb 05, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Feb 02, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,000 |
Feb 01, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jan 31, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Jan 30, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Jan 29, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Jan 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Jan 25, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 980 |
Jan 24, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
Jan 23, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 15,000 |
Jan 22, 2024 | 1.0300 | 1.2400 | 1.0300 | 1.2400 | 1.2400 | 14,000 |
Jan 19, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 5,000 |
Jan 18, 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 5,000 |
Jan 17, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
Jan 16, 2024 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 3,318 |
Jan 15, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
Jan 12, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 10, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 09, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 08, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Jan 05, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
Jan 04, 2024 | 0.9100 | 0.9100 | 0.8850 | 0.8850 | 0.8850 | 500 |
Jan 03, 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 200 |
Jan 02, 2024 | 0.9050 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 5,000 |
Dec 29, 2023 | 0.8500 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | - |
Dec 28, 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
Dec 27, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 12,000 |
Dec 22, 2023 | 0.6650 | 0.8100 | 0.6650 | 0.8100 | 0.8100 | 5,000 |
Dec 21, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Dec 20, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Dec 19, 2023 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | 2,500 |
Dec 18, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Dec 15, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Dec 14, 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Dec 13, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Dec 12, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Dec 11, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Dec 08, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |