Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 1.0120 | 1.0120 | 1.0040 | 1.0040 | 1.0040 | 1,700 |
May 10, 2024 | 1.0880 | 1.0920 | 1.0880 | 1.0920 | 1.0920 | - |
May 09, 2024 | 1.0860 | 1.0900 | 1.0860 | 1.0900 | 1.0900 | - |
May 08, 2024 | 1.1240 | 1.1240 | 1.1160 | 1.1160 | 1.1160 | - |
May 07, 2024 | 1.0500 | 1.0500 | 1.0480 | 1.0500 | 1.0500 | - |
May 06, 2024 | 1.1700 | 1.1700 | 1.1240 | 1.1240 | 1.1240 | - |
May 03, 2024 | 1.1680 | 1.1680 | 1.1320 | 1.1320 | 1.1320 | - |
May 02, 2024 | 1.0980 | 1.1060 | 1.0980 | 1.1060 | 1.1060 | - |
Apr 30, 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
Apr 29, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 26, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 25, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 24, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 23, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 22, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 19, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 18, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 17, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 16, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 15, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 12, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 11, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 10, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 09, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 08, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 05, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 04, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 03, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Apr 02, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Mar 28, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Mar 27, 2024 | 0.7850 | 0.7850 | 0.7720 | 0.7820 | 0.7820 | - |
Mar 26, 2024 | 0.7550 | 0.7550 | 0.7260 | 0.7260 | 0.7260 | - |
Mar 25, 2024 | 0.7660 | 0.7730 | 0.7510 | 0.7510 | 0.7510 | - |
Mar 22, 2024 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | - |
Mar 21, 2024 | 0.6840 | 0.7490 | 0.6840 | 0.7490 | 0.7490 | - |
Mar 20, 2024 | 0.7040 | 0.7280 | 0.6830 | 0.6830 | 0.6830 | - |
Mar 19, 2024 | 0.6100 | 0.6370 | 0.5870 | 0.6370 | 0.6370 | - |
Mar 18, 2024 | 0.5410 | 0.5470 | 0.5410 | 0.5470 | 0.5470 | - |
Mar 15, 2024 | 0.6230 | 0.6340 | 0.6180 | 0.6180 | 0.6180 | - |
Mar 14, 2024 | 0.7260 | 0.7270 | 0.6880 | 0.6880 | 0.6880 | - |
Mar 13, 2024 | 0.7540 | 0.7540 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 12, 2024 | 0.8000 | 0.8120 | 0.7790 | 0.7790 | 0.7790 | - |
Mar 11, 2024 | 0.8820 | 0.8930 | 0.8800 | 0.8930 | 0.8930 | - |
Mar 08, 2024 | 0.8520 | 0.8740 | 0.8520 | 0.8740 | 0.8740 | - |
Mar 07, 2024 | 0.8710 | 0.8710 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 06, 2024 | 0.8520 | 0.8550 | 0.8520 | 0.8550 | 0.8550 | - |
Mar 05, 2024 | 0.8670 | 0.8790 | 0.8660 | 0.8790 | 0.8790 | - |
Mar 04, 2024 | 0.8940 | 0.8950 | 0.8940 | 0.8950 | 0.8950 | - |
Mar 01, 2024 | 0.9270 | 0.9270 | 0.9250 | 0.9250 | 0.9250 | - |
Feb 29, 2024 | 0.9050 | 0.9230 | 0.9030 | 0.9230 | 0.9230 | - |
Feb 28, 2024 | 0.8850 | 0.8850 | 0.8660 | 0.8660 | 0.8660 | - |
Feb 27, 2024 | 0.8490 | 0.8530 | 0.8490 | 0.8500 | 0.8500 | 2,300 |
Feb 26, 2024 | 0.8690 | 0.8690 | 0.8680 | 0.8690 | 0.8690 | - |
Feb 23, 2024 | 0.8790 | 0.8810 | 0.8790 | 0.8810 | 0.8810 | - |
Feb 22, 2024 | 0.8610 | 0.8670 | 0.8610 | 0.8670 | 0.8670 | - |
Feb 21, 2024 | 0.8880 | 0.9120 | 0.8870 | 0.9120 | 0.9120 | - |
Feb 20, 2024 | 0.8990 | 0.8990 | 0.8980 | 0.8980 | 0.8980 | - |
Feb 19, 2024 | 0.9010 | 0.9030 | 0.9010 | 0.9030 | 0.9030 | - |
Feb 16, 2024 | 0.8820 | 0.8990 | 0.8820 | 0.8990 | 0.8990 | - |
Feb 15, 2024 | 0.9030 | 0.9090 | 0.9030 | 0.9090 | 0.9090 | - |
Feb 14, 2024 | 0.8700 | 0.8910 | 0.8700 | 0.8910 | 0.8910 | - |
Feb 13, 2024 | 0.9370 | 0.9370 | 0.9300 | 0.9300 | 0.9300 | - |
Feb 12, 2024 | 0.9260 | 0.9290 | 0.9260 | 0.9290 | 0.9290 | - |
Feb 09, 2024 | 0.9370 | 0.9380 | 0.9370 | 0.9380 | 0.9380 | - |
Feb 08, 2024 | 0.9190 | 0.9240 | 0.9190 | 0.9240 | 0.9240 | - |
Feb 07, 2024 | 0.9660 | 0.9680 | 0.9660 | 0.9680 | 0.9680 | - |
Feb 06, 2024 | 0.9400 | 0.9420 | 0.9400 | 0.9420 | 0.9420 | - |
Feb 05, 2024 | 1.0180 | 1.0180 | 1.0080 | 1.0080 | 1.0080 | - |
Feb 02, 2024 | 0.9640 | 0.9830 | 0.9640 | 0.9830 | 0.9830 | - |
Feb 01, 2024 | 1.0280 | 1.0300 | 1.0240 | 1.0240 | 1.0240 | - |
Jan 31, 2024 | 0.9720 | 0.9720 | 0.9300 | 0.9300 | 0.9300 | - |
Jan 30, 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
Jan 29, 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
Jan 26, 2024 | 0.9000 | 0.9780 | 0.9000 | 0.9780 | 0.9780 | 500 |
Jan 25, 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
Jan 24, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Jan 23, 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
Jan 22, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Jan 19, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
Jan 18, 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
Jan 17, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
Jan 16, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
Jan 15, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
Jan 12, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
Jan 11, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
Jan 10, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 09, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
Jan 08, 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
Jan 05, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 04, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
Jan 03, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
Jan 02, 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
Dec 29, 2023 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
Dec 28, 2023 | 1.2100 | 1.2620 | 1.2100 | 1.2620 | 1.2620 | 1,800 |
Dec 27, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Dec 22, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Dec 21, 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
Dec 20, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Dec 19, 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
Dec 18, 2023 | 1.2500 | 1.3020 | 1.2500 | 1.3020 | 1.3020 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |