Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
May 09, 2024 | 0.7616 | 0.7616 | 0.7530 | 0.7530 | 0.7530 | 2,025 |
May 08, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 426 |
May 07, 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 704 |
May 06, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
May 03, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
May 02, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
May 01, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 30, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 29, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 26, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 25, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 24, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 23, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 22, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 19, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
Apr 18, 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 3,258 |
Apr 17, 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
Apr 16, 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
Apr 15, 2024 | 0.7710 | 0.7883 | 0.7710 | 0.7883 | 0.7883 | 2,200 |
Apr 12, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 11, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 10, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 09, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 08, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 05, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 04, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Apr 03, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 155 |
Apr 02, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
Apr 01, 2024 | 0.9248 | 0.9248 | 0.8710 | 0.8950 | 0.8950 | 9,850 |
Mar 28, 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 690 |
Mar 27, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 26, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 25, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 22, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 21, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 20, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 19, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 18, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 15, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 14, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 13, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 12, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Mar 11, 2024 | 0.9490 | 0.9490 | 0.9455 | 0.9455 | 0.9455 | 1,200 |
Mar 08, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 07, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 06, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 05, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 04, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 01, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Feb 29, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,800 |
Feb 28, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Feb 27, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Feb 26, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Feb 23, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Feb 22, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Feb 21, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Feb 20, 2024 | 0.9600 | 0.9600 | 0.9415 | 0.9496 | 0.9496 | 2,600 |
Feb 16, 2024 | 0.9600 | 0.9647 | 0.9573 | 0.9573 | 0.9573 | 1,322 |
Feb 15, 2024 | 0.9606 | 0.9608 | 0.9606 | 0.9606 | 0.9606 | 1,200 |
Feb 14, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
Feb 13, 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
Feb 12, 2024 | 0.9709 | 0.9709 | 0.9610 | 0.9611 | 0.9611 | 1,700 |
Feb 09, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 3,500 |
Feb 08, 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | - |
Feb 07, 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 6,509 |
Feb 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
Feb 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 02, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,297 |
Feb 01, 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 500 |
Jan 31, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 800 |
Jan 30, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,351 |
Jan 29, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
Jan 26, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1,500 |
Jan 25, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Jan 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,500 |
Jan 23, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
Jan 22, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 885 |
Jan 18, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
Jan 17, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
Jan 16, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
Jan 12, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1,049 |
Jan 11, 2024 | 1.2326 | 1.2648 | 1.2326 | 1.2648 | 1.2648 | 279 |
Jan 10, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 550 |
Jan 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 08, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 05, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 03, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 18,695 |
Dec 29, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Dec 28, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Dec 27, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 32,645 |
Dec 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Dec 22, 2023 | 1.0900 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 9,780 |
Dec 21, 2023 | 1.0865 | 1.1000 | 1.0865 | 1.1000 | 1.1000 | 2,520 |
Dec 20, 2023 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 210 |
Dec 19, 2023 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1,695 |
Dec 18, 2023 | 1.2178 | 1.2252 | 1.1881 | 1.1881 | 1.1881 | 17,428 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |