Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
May 17, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
May 16, 2024 | 1.0140 | 1.0150 | 1.0140 | 1.0150 | 1.0150 | 10,000 |
May 15, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
May 14, 2024 | 0.9780 | 0.9790 | 0.9780 | 0.9790 | 0.9790 | - |
May 13, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
May 10, 2024 | 1.0190 | 1.0190 | 1.0060 | 1.0060 | 1.0060 | 2,500 |
May 09, 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
May 08, 2024 | 1.0140 | 1.0140 | 0.9915 | 0.9915 | 0.9915 | - |
May 07, 2024 | 1.0150 | 1.0150 | 1.0010 | 1.0010 | 1.0010 | 6,000 |
May 06, 2024 | 0.9855 | 1.0220 | 0.9855 | 0.9855 | 0.9855 | 6,500 |
May 03, 2024 | 0.9455 | 0.9460 | 0.9455 | 0.9460 | 0.9460 | 2,000 |
May 02, 2024 | 0.9415 | 0.9425 | 0.9400 | 0.9400 | 0.9400 | 12,477 |
Apr 30, 2024 | 0.8745 | 0.8755 | 0.8625 | 0.8625 | 0.8625 | 6,500 |
Apr 29, 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
Apr 26, 2024 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | - |
Apr 25, 2024 | 0.8180 | 0.8190 | 0.8180 | 0.8190 | 0.8190 | - |
Apr 24, 2024 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | - |
Apr 23, 2024 | 0.8125 | 0.8125 | 0.8100 | 0.8100 | 0.8100 | - |
Apr 22, 2024 | 0.8270 | 0.8275 | 0.8270 | 0.8275 | 0.8275 | - |
Apr 19, 2024 | 0.7980 | 0.7995 | 0.7980 | 0.7980 | 0.7980 | 10,000 |
Apr 18, 2024 | 0.7975 | 0.8270 | 0.7975 | 0.7975 | 0.7975 | 2,000 |
Apr 17, 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
Apr 16, 2024 | 0.8355 | 0.8355 | 0.8310 | 0.8310 | 0.8310 | 3,734 |
Apr 15, 2024 | 0.9035 | 0.9035 | 0.9015 | 0.9015 | 0.9015 | 8,820 |
Apr 12, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Apr 11, 2024 | 0.8590 | 0.8595 | 0.8590 | 0.8595 | 0.8595 | - |
Apr 10, 2024 | 0.8425 | 0.8425 | 0.8420 | 0.8420 | 0.8420 | - |
Apr 09, 2024 | 0.8400 | 0.8405 | 0.8400 | 0.8405 | 0.8405 | - |
Apr 08, 2024 | 0.8260 | 0.8270 | 0.8260 | 0.8270 | 0.8270 | - |
Apr 05, 2024 | 0.8355 | 0.8355 | 0.8350 | 0.8350 | 0.8350 | - |
Apr 04, 2024 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
Apr 03, 2024 | 0.8260 | 0.8600 | 0.8250 | 0.8600 | 0.8600 | 10,000 |
Apr 02, 2024 | 0.8230 | 0.8245 | 0.8230 | 0.8245 | 0.8245 | - |
Mar 28, 2024 | 0.7905 | 0.7905 | 0.7890 | 0.7890 | 0.7890 | - |
Mar 27, 2024 | 0.7845 | 0.7845 | 0.7840 | 0.7840 | 0.7840 | - |
Mar 26, 2024 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | - |
Mar 25, 2024 | 0.8140 | 0.8155 | 0.8100 | 0.8100 | 0.8100 | 6,926 |
Mar 22, 2024 | 0.8220 | 0.8230 | 0.8220 | 0.8230 | 0.8230 | - |
Mar 21, 2024 | 0.8345 | 0.8345 | 0.8320 | 0.8320 | 0.8320 | 10,000 |
Mar 20, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
Mar 19, 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
Mar 18, 2024 | 0.7320 | 0.7320 | 0.7310 | 0.7310 | 0.7310 | - |
Mar 15, 2024 | 0.7135 | 0.7220 | 0.6925 | 0.7220 | 0.7220 | 42,694 |
Mar 14, 2024 | 0.6965 | 0.6970 | 0.6870 | 0.6870 | 0.6870 | 12,800 |
Mar 13, 2024 | 0.7305 | 0.7630 | 0.7300 | 0.7630 | 0.7630 | 5,897 |
Mar 12, 2024 | 0.7305 | 0.7310 | 0.7265 | 0.7310 | 0.7310 | 10,000 |
Mar 11, 2024 | 0.7330 | 0.7330 | 0.7265 | 0.7265 | 0.7265 | - |
Mar 08, 2024 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | - |
Mar 07, 2024 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | - |
Mar 06, 2024 | 0.7570 | 0.7665 | 0.7570 | 0.7665 | 0.7665 | 5,000 |
Mar 05, 2024 | 0.7615 | 0.7640 | 0.7615 | 0.7640 | 0.7640 | - |
Mar 04, 2024 | 0.7890 | 0.7895 | 0.7865 | 0.7865 | 0.7865 | 10,000 |
Mar 01, 2024 | 0.7540 | 0.7540 | 0.7525 | 0.7525 | 0.7525 | - |
Feb 29, 2024 | 0.7915 | 0.7915 | 0.7890 | 0.7890 | 0.7890 | - |
Feb 28, 2024 | 0.7885 | 0.8175 | 0.7860 | 0.7860 | 0.7860 | 23,067 |
Feb 27, 2024 | 0.7495 | 0.7500 | 0.7495 | 0.7500 | 0.7500 | - |
Feb 26, 2024 | 0.7570 | 0.7830 | 0.7510 | 0.7830 | 0.7830 | 13,328 |
Feb 23, 2024 | 0.7645 | 0.7645 | 0.7585 | 0.7585 | 0.7585 | - |
Feb 22, 2024 | 0.7990 | 0.8000 | 0.7990 | 0.8000 | 0.8000 | - |
Feb 21, 2024 | 0.8060 | 0.8060 | 0.7990 | 0.7990 | 0.7990 | - |
Feb 20, 2024 | 0.9215 | 0.9215 | 0.8840 | 0.8840 | 0.8840 | 2,600 |
Feb 19, 2024 | 0.9155 | 0.9160 | 0.9155 | 0.9160 | 0.9160 | - |
Feb 16, 2024 | 0.8805 | 0.8835 | 0.8805 | 0.8835 | 0.8835 | 4,000 |
Feb 15, 2024 | 0.8875 | 0.8915 | 0.8855 | 0.8855 | 0.8855 | 6,150 |
Feb 14, 2024 | 0.8745 | 0.8810 | 0.8745 | 0.8810 | 0.8810 | 10,000 |
Feb 13, 2024 | 0.8920 | 0.9030 | 0.8890 | 0.9030 | 0.9030 | 10,000 |
Feb 12, 2024 | 0.9210 | 0.9210 | 0.8945 | 0.8955 | 0.8955 | 6,000 |
Feb 09, 2024 | 0.8960 | 0.9335 | 0.8960 | 0.9335 | 0.9335 | 100,000 |
Feb 08, 2024 | 0.9960 | 0.9960 | 0.9925 | 0.9925 | 0.9925 | 15,000 |
Feb 07, 2024 | 0.9695 | 0.9695 | 0.9695 | 0.9695 | 0.9695 | - |
Feb 06, 2024 | 0.9650 | 0.9985 | 0.9645 | 0.9800 | 0.9800 | 2,000 |
Feb 05, 2024 | 0.9645 | 0.9955 | 0.9610 | 0.9955 | 0.9955 | 4,000 |
Feb 02, 2024 | 0.9965 | 0.9965 | 0.9930 | 0.9930 | 0.9930 | 10,000 |
Feb 01, 2024 | 0.8895 | 0.9300 | 0.8885 | 0.9300 | 0.9300 | 236,000 |
Jan 31, 2024 | 0.9050 | 0.9050 | 0.8780 | 0.8990 | 0.8990 | 10,833 |
Jan 30, 2024 | 0.8485 | 0.8485 | 0.8450 | 0.8450 | 0.8450 | - |
Jan 29, 2024 | 0.8100 | 0.8105 | 0.8100 | 0.8105 | 0.8105 | 7,400 |
Jan 26, 2024 | 0.8370 | 0.8395 | 0.8370 | 0.8395 | 0.8395 | - |
Jan 25, 2024 | 0.8315 | 0.8320 | 0.8315 | 0.8320 | 0.8320 | - |
Jan 24, 2024 | 0.8480 | 0.8545 | 0.8480 | 0.8545 | 0.8545 | - |
Jan 23, 2024 | 0.8295 | 0.8295 | 0.8250 | 0.8250 | 0.8250 | - |
Jan 22, 2024 | 0.8245 | 0.8245 | 0.8240 | 0.8240 | 0.8240 | 12,000 |
Jan 19, 2024 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | - |
Jan 18, 2024 | 0.9365 | 0.9365 | 0.9355 | 0.9355 | 0.9355 | 10,000 |
Jan 17, 2024 | 0.9210 | 0.9210 | 0.9190 | 0.9190 | 0.9190 | 5,000 |
Jan 16, 2024 | 0.8975 | 0.9100 | 0.8975 | 0.9100 | 0.9100 | 10,000 |
Jan 15, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
Jan 12, 2024 | 0.8060 | 0.8360 | 0.8060 | 0.8360 | 0.8360 | 20,000 |
Jan 11, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
Jan 10, 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
Jan 09, 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
Jan 08, 2024 | 0.7010 | 0.7010 | 0.6995 | 0.6995 | 0.6995 | 24,463 |
Jan 05, 2024 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | 0.6885 | - |
Jan 04, 2024 | 0.7115 | 0.7115 | 0.7115 | 0.7115 | 0.7115 | - |
Jan 03, 2024 | 0.7015 | 0.7015 | 0.6895 | 0.6895 | 0.6895 | 9,000 |
Jan 02, 2024 | 0.6810 | 0.6970 | 0.6810 | 0.6970 | 0.6970 | 100 |
Dec 29, 2023 | 0.6680 | 0.6680 | 0.6530 | 0.6530 | 0.6530 | - |
Dec 28, 2023 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | - |
Dec 27, 2023 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |