Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 450 |
Apr 30, 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
Apr 29, 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 450 |
Apr 26, 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
Apr 25, 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
Apr 24, 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
Apr 23, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Apr 22, 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
Apr 19, 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
Apr 18, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
Apr 17, 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3450 | 1.3450 | 25 |
Apr 16, 2024 | 1.4510 | 1.4520 | 1.4260 | 1.4260 | 1.4260 | 5,010 |
Apr 15, 2024 | 1.5460 | 1.5460 | 1.4960 | 1.4960 | 1.4960 | 700 |
Apr 12, 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
Apr 11, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,200 |
Apr 10, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
Apr 09, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
Apr 08, 2024 | 1.1970 | 1.2970 | 1.1970 | 1.2970 | 1.2970 | 2,000 |
Apr 05, 2024 | 1.1440 | 1.2680 | 1.1440 | 1.2680 | 1.2680 | 5,305 |
Apr 04, 2024 | 0.9955 | 1.1500 | 0.9955 | 1.1500 | 1.1500 | 10 |
Apr 03, 2024 | 0.8665 | 0.8665 | 0.8665 | 0.8665 | 0.8665 | - |
Apr 02, 2024 | 0.8280 | 0.9220 | 0.8280 | 0.9220 | 0.9220 | 1,300 |
Mar 28, 2024 | 0.8064 | 0.8096 | 0.7798 | 0.7798 | 0.7798 | 5,030 |
Mar 27, 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | - |
Mar 26, 2024 | 0.8132 | 0.8132 | 0.8098 | 0.8098 | 0.8098 | 300 |
Mar 25, 2024 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | - |
Mar 22, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
Mar 21, 2024 | 0.8200 | 0.8218 | 0.8200 | 0.8218 | 0.8218 | 1,000 |
Mar 20, 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
Mar 19, 2024 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | - |
Mar 18, 2024 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | - |
Mar 15, 2024 | 0.7796 | 0.7796 | 0.7796 | 0.7796 | 0.7796 | - |
Mar 14, 2024 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | - |
Mar 13, 2024 | 0.8108 | 0.8108 | 0.8108 | 0.8108 | 0.8108 | - |
Mar 12, 2024 | 0.7548 | 0.7716 | 0.7402 | 0.7402 | 0.7402 | 30,000 |
Mar 11, 2024 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | - |
Mar 08, 2024 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | - |
Mar 07, 2024 | 0.8202 | 0.8202 | 0.8202 | 0.8202 | 0.8202 | - |
Mar 06, 2024 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | - |
Mar 05, 2024 | 0.7924 | 0.7924 | 0.7580 | 0.7702 | 0.7702 | 56,964 |
Mar 04, 2024 | 0.7052 | 0.7252 | 0.7052 | 0.7252 | 0.7252 | 1,300 |
Mar 01, 2024 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | - |
Feb 29, 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
Feb 28, 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
Feb 27, 2024 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | - |
Feb 26, 2024 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | - |
Feb 23, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Feb 22, 2024 | 0.6266 | 0.6266 | 0.6266 | 0.6266 | 0.6266 | - |
Feb 21, 2024 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | - |
Feb 20, 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | - |
Feb 19, 2024 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | - |
Feb 16, 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
Feb 15, 2024 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | 0.7052 | - |
Feb 14, 2024 | 0.6008 | 0.7112 | 0.6008 | 0.7112 | 0.7112 | 1,650 |
Feb 13, 2024 | 0.6492 | 0.6492 | 0.6192 | 0.6192 | 0.6192 | 11,000 |
Feb 12, 2024 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | - |
Feb 09, 2024 | 0.6248 | 0.6248 | 0.6248 | 0.6248 | 0.6248 | - |
Feb 08, 2024 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | - |
Feb 07, 2024 | 0.6208 | 0.6378 | 0.6208 | 0.6378 | 0.6378 | 400 |
Feb 06, 2024 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | - |
Feb 05, 2024 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | - |
Feb 02, 2024 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | - |
Feb 01, 2024 | 0.4937 | 0.4937 | 0.4937 | 0.4937 | 0.4937 | - |
Jan 31, 2024 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | - |
Jan 30, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Jan 29, 2024 | 0.4612 | 0.4612 | 0.4451 | 0.4499 | 0.4499 | 22,000 |
Jan 26, 2024 | 0.4609 | 0.4609 | 0.4609 | 0.4609 | 0.4609 | - |
Jan 25, 2024 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | - |
Jan 24, 2024 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | - |
Jan 23, 2024 | 0.4591 | 0.4591 | 0.4591 | 0.4591 | 0.4591 | - |
Jan 22, 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
Jan 19, 2024 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | - |
Jan 18, 2024 | 0.4447 | 0.4693 | 0.4447 | 0.4693 | 0.4693 | 4,210 |
Jan 17, 2024 | 0.4649 | 0.4649 | 0.4649 | 0.4649 | 0.4649 | - |
Jan 16, 2024 | 0.4791 | 0.4851 | 0.4791 | 0.4851 | 0.4851 | 600 |
Jan 15, 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
Jan 12, 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
Jan 11, 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | - |
Jan 10, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Jan 09, 2024 | 0.5260 | 0.5450 | 0.5260 | 0.5450 | 0.5450 | 10,000 |
Jan 08, 2024 | 0.4787 | 0.4787 | 0.4787 | 0.4787 | 0.4787 | - |
Jan 05, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Jan 04, 2024 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | - |
Jan 03, 2024 | 0.5328 | 0.5520 | 0.5328 | 0.5520 | 0.5520 | 8,100 |
Jan 02, 2024 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | - |
Dec 29, 2023 | 0.4902 | 0.4935 | 0.4902 | 0.4935 | 0.4935 | - |
Dec 28, 2023 | 0.4543 | 0.4543 | 0.4543 | 0.4543 | 0.4543 | - |
Dec 27, 2023 | 0.4628 | 0.4660 | 0.4606 | 0.4606 | 0.4606 | 277 |
Dec 22, 2023 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | - |
Dec 21, 2023 | 0.4258 | 0.4258 | 0.4258 | 0.4258 | 0.4258 | - |
Dec 20, 2023 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | - |
Dec 19, 2023 | 0.4397 | 0.4397 | 0.4316 | 0.4316 | 0.4316 | 4,000 |
Dec 18, 2023 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
Dec 15, 2023 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | - |
Dec 14, 2023 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Dec 13, 2023 | 0.4208 | 0.4208 | 0.4208 | 0.4208 | 0.4208 | - |
Dec 12, 2023 | 0.4468 | 0.4468 | 0.4406 | 0.4406 | 0.4406 | 59 |
Dec 11, 2023 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | - |
Dec 08, 2023 | 0.4624 | 0.4793 | 0.4624 | 0.4793 | 0.4793 | 2,000 |
Dec 07, 2023 | 0.4743 | 0.4743 | 0.4743 | 0.4743 | 0.4743 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |