Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.0080 | 1.0080 | 0.9280 | 0.9400 | 0.9400 | 200 |
Apr 30, 2024 | 0.9450 | 0.9780 | 0.9310 | 0.9310 | 0.9310 | - |
Apr 29, 2024 | 0.9190 | 0.9730 | 0.9190 | 0.9730 | 0.9730 | - |
Apr 26, 2024 | 0.8850 | 0.9710 | 0.8850 | 0.9570 | 0.9570 | - |
Apr 25, 2024 | 0.8760 | 0.9270 | 0.8760 | 0.9200 | 0.9200 | - |
Apr 24, 2024 | 0.8730 | 0.9060 | 0.8730 | 0.8900 | 0.8900 | - |
Apr 23, 2024 | 0.8940 | 0.9070 | 0.8940 | 0.9020 | 0.9020 | - |
Apr 22, 2024 | 0.9110 | 0.9440 | 0.9110 | 0.9290 | 0.9290 | - |
Apr 19, 2024 | 0.9220 | 0.9540 | 0.9220 | 0.9410 | 0.9410 | - |
Apr 18, 2024 | 0.9190 | 0.9570 | 0.9190 | 0.9540 | 0.9540 | - |
Apr 17, 2024 | 0.9150 | 0.9710 | 0.9150 | 0.9710 | 0.9710 | - |
Apr 16, 2024 | 0.9900 | 0.9900 | 0.9530 | 0.9530 | 0.9530 | - |
Apr 15, 2024 | 0.9620 | 1.0120 | 0.9620 | 1.0120 | 1.0120 | - |
Apr 12, 2024 | 0.9420 | 0.9980 | 0.9420 | 0.9980 | 0.9980 | - |
Apr 11, 2024 | 0.9290 | 0.9730 | 0.9290 | 0.9710 | 0.9710 | - |
Apr 10, 2024 | 0.9250 | 0.9660 | 0.9250 | 0.9630 | 0.9630 | - |
Apr 09, 2024 | 0.9100 | 0.9590 | 0.9100 | 0.9590 | 0.9590 | - |
Apr 08, 2024 | 0.8810 | 0.9430 | 0.8810 | 0.9430 | 0.9430 | - |
Apr 05, 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
Apr 04, 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
Apr 03, 2024 | 0.8590 | 0.8890 | 0.8590 | 0.8890 | 0.8890 | - |
Apr 02, 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
Mar 28, 2024 | 0.8390 | 0.8960 | 0.8390 | 0.8790 | 0.8790 | - |
Mar 27, 2024 | 0.8000 | 0.8570 | 0.8000 | 0.8570 | 0.8570 | - |
Mar 26, 2024 | 0.8000 | 0.8180 | 0.8000 | 0.8180 | 0.8180 | - |
Mar 25, 2024 | 0.8000 | 0.8230 | 0.8000 | 0.8230 | 0.8230 | - |
Mar 22, 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8190 | 0.8190 | - |
Mar 21, 2024 | 0.7640 | 0.8290 | 0.7640 | 0.8240 | 0.8240 | - |
Mar 20, 2024 | 0.7700 | 0.8060 | 0.7700 | 0.8010 | 0.8010 | - |
Mar 19, 2024 | 0.7830 | 0.8130 | 0.7830 | 0.8010 | 0.8010 | - |
Mar 18, 2024 | 0.8010 | 0.8320 | 0.8010 | 0.8210 | 0.8210 | - |
Mar 15, 2024 | 0.7960 | 0.8320 | 0.7960 | 0.8320 | 0.8320 | - |
Mar 14, 2024 | 0.7970 | 0.8330 | 0.7970 | 0.8310 | 0.8310 | - |
Mar 13, 2024 | 0.8080 | 0.8310 | 0.8080 | 0.8310 | 0.8310 | - |
Mar 12, 2024 | 0.7950 | 0.8420 | 0.7950 | 0.8420 | 0.8420 | - |
Mar 11, 2024 | 0.8250 | 0.8490 | 0.8250 | 0.8270 | 0.8270 | - |
Mar 08, 2024 | 0.8170 | 0.8660 | 0.8160 | 0.8660 | 0.8660 | - |
Mar 07, 2024 | 0.8060 | 0.8500 | 0.8060 | 0.8490 | 0.8490 | - |
Mar 06, 2024 | 0.8210 | 0.8540 | 0.8210 | 0.8530 | 0.8530 | - |
Mar 05, 2024 | 0.8140 | 0.8550 | 0.8140 | 0.8530 | 0.8530 | - |
Mar 04, 2024 | 0.8240 | 0.8590 | 0.8240 | 0.8340 | 0.8340 | - |
Mar 01, 2024 | 0.8170 | 0.8480 | 0.8150 | 0.8460 | 0.8460 | - |
Feb 29, 2024 | 0.8140 | 0.8470 | 0.8140 | 0.8470 | 0.8470 | - |
Feb 28, 2024 | 0.8150 | 0.8460 | 0.8150 | 0.8360 | 0.8360 | - |
Feb 27, 2024 | 0.8190 | 0.8670 | 0.8190 | 0.8520 | 0.8520 | - |
Feb 26, 2024 | 0.8160 | 0.8360 | 0.8150 | 0.8360 | 0.8360 | - |
Feb 23, 2024 | 0.8350 | 0.8580 | 0.8350 | 0.8450 | 0.8450 | - |
Feb 22, 2024 | 0.8310 | 0.8690 | 0.8310 | 0.8670 | 0.8670 | - |
Feb 21, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8680 | 0.8680 | - |
Feb 20, 2024 | 0.8770 | 0.8920 | 0.8770 | 0.8830 | 0.8830 | - |
Feb 19, 2024 | 0.8810 | 0.9180 | 0.8810 | 0.9070 | 0.9070 | - |
Feb 16, 2024 | 0.8780 | 0.9300 | 0.8780 | 0.9130 | 0.9130 | - |
Feb 15, 2024 | 0.8750 | 0.9230 | 0.8750 | 0.9080 | 0.9080 | - |
Feb 14, 2024 | 0.8940 | 0.9210 | 0.8930 | 0.9210 | 0.9210 | - |
Feb 13, 2024 | 0.9310 | 0.9580 | 0.9310 | 0.9560 | 0.9560 | - |
Feb 12, 2024 | 0.9220 | 0.9720 | 0.9220 | 0.9640 | 0.9640 | - |
Feb 09, 2024 | 0.9900 | 0.9900 | 0.9450 | 0.9480 | 0.9480 | 225 |
Feb 08, 2024 | 0.9900 | 0.9920 | 0.9900 | 0.9920 | 0.9920 | - |
Feb 07, 2024 | 0.9700 | 1.0040 | 0.9700 | 0.9770 | 0.9770 | - |
Feb 06, 2024 | 0.9740 | 1.0040 | 0.9740 | 1.0020 | 1.0020 | - |
Feb 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,400 |
Feb 02, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
Feb 01, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0220 | 1.0220 | - |
Jan 31, 2024 | 0.9920 | 1.0280 | 0.9920 | 1.0280 | 1.0280 | - |
Jan 30, 2024 | 1.0140 | 1.0540 | 1.0120 | 1.0240 | 1.0240 | - |
Jan 29, 2024 | 1.0100 | 1.0480 | 1.0100 | 1.0460 | 1.0460 | - |
Jan 26, 2024 | 0.9890 | 1.0340 | 0.9890 | 1.0340 | 1.0340 | - |
Jan 25, 2024 | 0.9850 | 1.0240 | 0.9850 | 1.0200 | 1.0200 | - |
Jan 24, 2024 | 0.9610 | 1.0200 | 0.9610 | 1.0200 | 1.0200 | - |
Jan 23, 2024 | 0.9590 | 0.9980 | 0.9590 | 0.9920 | 0.9920 | - |
Jan 22, 2024 | 0.9640 | 1.0020 | 0.9630 | 1.0020 | 1.0020 | - |
Jan 19, 2024 | 0.9750 | 1.0060 | 0.9750 | 1.0060 | 1.0060 | - |
Jan 18, 2024 | 0.9700 | 1.0200 | 0.9690 | 0.9960 | 0.9960 | - |
Jan 17, 2024 | 1.0400 | 1.0400 | 0.9920 | 0.9920 | 0.9920 | 225 |
Jan 16, 2024 | 1.0400 | 1.0440 | 1.0400 | 1.0440 | 1.0440 | - |
Jan 15, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
Jan 12, 2024 | 1.0180 | 1.0460 | 1.0180 | 1.0460 | 1.0460 | - |
Jan 11, 2024 | 1.0000 | 1.0680 | 1.0000 | 1.0680 | 1.0680 | - |
Jan 11, 2024 | 0.016654 Dividend | |||||
Jan 10, 2024 | 1.0460 | 1.0860 | 1.0460 | 1.0760 | 1.0593 | - |
Jan 09, 2024 | 1.0920 | 1.1160 | 1.0920 | 1.0960 | 1.0790 | - |
Jan 08, 2024 | 1.0660 | 1.1140 | 1.0660 | 1.1140 | 1.0968 | - |
Jan 05, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0633 | - |
Jan 04, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0515 | - |
Jan 03, 2024 | 1.0860 | 1.0920 | 1.0740 | 1.0840 | 1.0672 | - |
Jan 02, 2024 | 1.1040 | 1.1220 | 1.0980 | 1.1040 | 1.0869 | - |
Dec 29, 2023 | 1.0900 | 1.1240 | 1.0900 | 1.1240 | 1.1066 | - |
Dec 28, 2023 | 1.0660 | 1.0960 | 1.0660 | 1.0960 | 1.0790 | - |
Dec 27, 2023 | 1.0660 | 1.0960 | 1.0660 | 1.0960 | 1.0790 | - |
Dec 22, 2023 | 1.0600 | 1.0920 | 1.0600 | 1.0920 | 1.0751 | - |
Dec 21, 2023 | 1.0680 | 1.0940 | 1.0680 | 1.0900 | 1.0731 | - |
Dec 20, 2023 | 1.0340 | 1.1040 | 1.0340 | 1.1040 | 1.0869 | - |
Dec 19, 2023 | 1.0160 | 1.0700 | 1.0160 | 1.0660 | 1.0495 | - |
Dec 18, 2023 | 0.9760 | 1.0460 | 0.9760 | 1.0420 | 1.0259 | - |
Dec 15, 2023 | 0.9240 | 1.0120 | 0.9240 | 1.0120 | 0.9963 | - |
Dec 14, 2023 | 0.8960 | 0.9750 | 0.8960 | 0.9480 | 0.9333 | - |
Dec 13, 2023 | 0.9150 | 0.9480 | 0.9150 | 0.9310 | 0.9166 | - |
Dec 12, 2023 | 0.9570 | 1.0020 | 0.9570 | 0.9640 | 0.9491 | - |
Dec 11, 2023 | 0.9540 | 1.0040 | 0.9540 | 1.0040 | 0.9885 | - |
Dec 08, 2023 | 0.9830 | 1.0080 | 0.9830 | 0.9860 | 0.9707 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |