Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,200 |
Jun 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
May 31, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
May 30, 2024 | 0.9600 | 0.9920 | 0.9600 | 0.9920 | 0.9920 | 3,200 |
May 29, 2024 | 0.9950 | 1.0240 | 0.9950 | 1.0240 | 1.0240 | 2,200 |
May 28, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 17,932 |
May 27, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
May 24, 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 3,500 |
May 23, 2024 | 1.0260 | 1.0600 | 1.0260 | 1.0500 | 1.0500 | 47,642 |
May 22, 2024 | 1.0850 | 1.1200 | 1.0850 | 1.1200 | 1.1200 | 8,030 |
May 21, 2024 | 1.0460 | 1.0800 | 1.0460 | 1.0800 | 1.0800 | 3,300 |
May 20, 2024 | 1.0450 | 1.0450 | 1.0430 | 1.0430 | 1.0430 | 2,000 |
May 17, 2024 | 1.0100 | 1.0320 | 1.0100 | 1.0260 | 1.0260 | 12,000 |
May 16, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
May 15, 2024 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
May 14, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
May 13, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
May 10, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
May 09, 2024 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | - |
May 08, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,500 |
May 07, 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
May 06, 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
May 03, 2024 | 0.9430 | 0.9600 | 0.9430 | 0.9600 | 0.9600 | 3,000 |
May 02, 2024 | 0.9690 | 0.9690 | 0.9410 | 0.9410 | 0.9410 | 11,000 |
Apr 30, 2024 | 0.8725 | 0.8725 | 0.8700 | 0.8700 | 0.8700 | 3,000 |
Apr 29, 2024 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | - |
Apr 26, 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
Apr 25, 2024 | 0.8165 | 0.8165 | 0.8140 | 0.8140 | 0.8140 | 2,250 |
Apr 24, 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
Apr 23, 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
Apr 22, 2024 | 0.8190 | 0.8190 | 0.8180 | 0.8180 | 0.8180 | 1,250 |
Apr 19, 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
Apr 18, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 12,459 |
Apr 17, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Apr 16, 2024 | 0.8460 | 0.8460 | 0.8240 | 0.8240 | 0.8240 | 20,061 |
Apr 15, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
Apr 12, 2024 | 0.9120 | 0.9315 | 0.9120 | 0.9315 | 0.9315 | 1,500 |
Apr 11, 2024 | 0.8825 | 0.8850 | 0.8825 | 0.8850 | 0.8850 | 11,600 |
Apr 10, 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8650 | 0.8650 | 8,000 |
Apr 09, 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
Apr 08, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Apr 05, 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
Apr 04, 2024 | 0.8605 | 0.8900 | 0.8605 | 0.8605 | 0.8605 | 9,950 |
Apr 03, 2024 | 0.8255 | 0.8620 | 0.8255 | 0.8620 | 0.8620 | 16,250 |
Apr 02, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
Mar 28, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Mar 27, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Mar 26, 2024 | 0.7920 | 0.7925 | 0.7920 | 0.7925 | 0.7925 | 1,300 |
Mar 25, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Mar 22, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 5,000 |
Mar 21, 2024 | 0.8305 | 0.8310 | 0.8205 | 0.8205 | 0.8205 | 11,514 |
Mar 20, 2024 | 0.7715 | 0.7715 | 0.7620 | 0.7620 | 0.7620 | 18,740 |
Mar 19, 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
Mar 18, 2024 | 0.7175 | 0.7350 | 0.7175 | 0.7350 | 0.7350 | 7,343 |
Mar 15, 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 7,200 |
Mar 14, 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 300 |
Mar 13, 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
Mar 12, 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
Mar 11, 2024 | 0.7210 | 0.7220 | 0.7210 | 0.7220 | 0.7220 | 870 |
Mar 08, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Mar 07, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Mar 06, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Mar 05, 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
Mar 04, 2024 | 0.7830 | 0.8150 | 0.7830 | 0.8150 | 0.8150 | 3,065 |
Mar 01, 2024 | 0.7460 | 0.7810 | 0.7460 | 0.7810 | 0.7810 | 11,352 |
Feb 29, 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
Feb 28, 2024 | 0.7810 | 0.7810 | 0.7800 | 0.7800 | 0.7800 | 2 |
Feb 27, 2024 | 0.7450 | 0.7450 | 0.7440 | 0.7440 | 0.7440 | - |
Feb 26, 2024 | 0.7510 | 0.7510 | 0.7445 | 0.7445 | 0.7445 | 14,500 |
Feb 23, 2024 | 0.7580 | 0.7900 | 0.7580 | 0.7900 | 0.7900 | 500 |
Feb 22, 2024 | 0.7965 | 0.7965 | 0.7960 | 0.7960 | 0.7960 | 3,100 |
Feb 21, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 4,295 |
Feb 20, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 10,000 |
Feb 19, 2024 | 0.9150 | 0.9400 | 0.9150 | 0.9400 | 0.9400 | 13,631 |
Feb 16, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Feb 15, 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
Feb 14, 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
Feb 13, 2024 | 0.9195 | 0.9195 | 0.8840 | 0.8840 | 0.8840 | 15,600 |
Feb 12, 2024 | 0.8845 | 0.8875 | 0.8845 | 0.8875 | 0.8875 | 2,500 |
Feb 09, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8930 | 0.8930 | 11,062 |
Feb 08, 2024 | 0.9945 | 1.0400 | 0.9825 | 0.9825 | 0.9825 | 18,023 |
Feb 07, 2024 | 0.9580 | 0.9965 | 0.9580 | 0.9935 | 0.9935 | 6,000 |
Feb 06, 2024 | 0.9625 | 0.9890 | 0.9625 | 0.9860 | 0.9860 | 2,000 |
Feb 05, 2024 | 0.9860 | 0.9860 | 0.9850 | 0.9850 | 0.9850 | 4,550 |
Feb 02, 2024 | 0.9945 | 0.9945 | 0.9820 | 0.9820 | 0.9820 | 18,070 |
Feb 01, 2024 | 0.8820 | 0.9430 | 0.8820 | 0.9430 | 0.9430 | 70,573 |
Jan 31, 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
Jan 30, 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
Jan 29, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 26, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 718 |
Jan 25, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Jan 24, 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
Jan 23, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Jan 22, 2024 | 0.8475 | 0.8500 | 0.8295 | 0.8295 | 0.8295 | 11,600 |
Jan 19, 2024 | 0.8760 | 0.9100 | 0.8760 | 0.9100 | 0.9100 | 11,500 |
Jan 18, 2024 | 0.9265 | 0.9400 | 0.9265 | 0.9400 | 0.9400 | 5,631 |
Jan 17, 2024 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | - |
Jan 16, 2024 | 0.8915 | 0.9300 | 0.8915 | 0.9300 | 0.9300 | 4,000 |
Jan 15, 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
Jan 12, 2024 | 0.8045 | 0.8490 | 0.8045 | 0.8490 | 0.8490 | 19,728 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |