Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.9001 | 0.9001 | 0.8720 | 0.8720 | 0.8720 | - |
Apr 22, 2024 | 0.9188 | 0.9188 | 0.9188 | 0.9188 | 0.9188 | - |
Apr 19, 2024 | 0.9423 | 0.9448 | 0.9292 | 0.9292 | 0.9292 | - |
Apr 18, 2024 | 0.9024 | 0.9483 | 0.9020 | 0.9392 | 0.9392 | - |
Apr 17, 2024 | 0.9331 | 0.9331 | 0.9018 | 0.9018 | 0.9018 | - |
Apr 16, 2024 | 0.9405 | 0.9602 | 0.9310 | 0.9411 | 0.9411 | - |
Apr 15, 2024 | 0.9293 | 0.9502 | 0.9257 | 0.9502 | 0.9502 | - |
Apr 12, 2024 | 0.9158 | 0.9158 | 0.9158 | 0.9158 | 0.9158 | - |
Apr 11, 2024 | 0.9212 | 0.9507 | 0.9212 | 0.9321 | 0.9321 | - |
Apr 10, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Apr 09, 2024 | 0.9478 | 0.9553 | 0.9478 | 0.9553 | 0.9553 | - |
Apr 08, 2024 | 0.9220 | 0.9369 | 0.9220 | 0.9369 | 0.9369 | - |
Apr 05, 2024 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | - |
Apr 04, 2024 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | - |
Apr 03, 2024 | 1.0278 | 1.0366 | 1.0278 | 1.0366 | 1.0366 | - |
Apr 02, 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
Mar 28, 2024 | 1.0740 | 1.1266 | 1.0740 | 1.1266 | 1.1266 | - |
Mar 27, 2024 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | - |
Mar 26, 2024 | 1.0702 | 1.0702 | 1.0702 | 1.0702 | 1.0702 | - |
Mar 25, 2024 | 1.0474 | 1.0474 | 1.0344 | 1.0460 | 1.0460 | - |
Mar 22, 2024 | 1.0998 | 1.1008 | 1.0534 | 1.0534 | 1.0534 | - |
Mar 21, 2024 | 1.0720 | 1.0746 | 1.0720 | 1.0746 | 1.0746 | - |
Mar 20, 2024 | 1.0062 | 1.0124 | 1.0044 | 1.0124 | 1.0124 | - |
Mar 19, 2024 | 1.0152 | 1.0386 | 1.0022 | 1.0022 | 1.0022 | - |
Mar 18, 2024 | 1.0902 | 1.0902 | 0.9999 | 1.0292 | 1.0292 | - |
Mar 15, 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
Mar 14, 2024 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
Mar 13, 2024 | 1.1624 | 1.1946 | 1.1226 | 1.1938 | 1.1938 | - |
Mar 12, 2024 | 1.1886 | 1.1886 | 1.1508 | 1.1696 | 1.1696 | - |
Mar 11, 2024 | 1.2222 | 1.2326 | 1.2146 | 1.2146 | 1.2146 | 5,000 |
Mar 08, 2024 | 1.1280 | 1.2396 | 1.1280 | 1.2396 | 1.2396 | - |
Mar 07, 2024 | 1.0880 | 1.1392 | 1.0880 | 1.1392 | 1.1392 | - |
Mar 06, 2024 | 1.1100 | 1.1900 | 1.1076 | 1.1084 | 1.1084 | - |
Mar 05, 2024 | 1.1782 | 1.1856 | 1.1216 | 1.1220 | 1.1220 | - |
Mar 04, 2024 | 1.2716 | 1.3100 | 1.1848 | 1.1852 | 1.1852 | 4,000 |
Mar 01, 2024 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
Feb 29, 2024 | 1.3294 | 1.3294 | 1.3294 | 1.3294 | 1.3294 | - |
Feb 28, 2024 | 1.2912 | 1.3238 | 1.2912 | 1.3238 | 1.3238 | - |
Feb 27, 2024 | 1.2034 | 1.2034 | 1.1786 | 1.1786 | 1.1786 | - |
Feb 26, 2024 | 1.2120 | 1.2402 | 1.2040 | 1.2040 | 1.2040 | - |
Feb 23, 2024 | 1.2224 | 1.2468 | 1.2224 | 1.2258 | 1.2258 | - |
Feb 22, 2024 | 1.1418 | 1.2632 | 1.1404 | 1.2632 | 1.2632 | - |
Feb 21, 2024 | 1.0870 | 1.1262 | 1.0860 | 1.1262 | 1.1262 | - |
Feb 20, 2024 | 0.9435 | 1.1262 | 0.9301 | 1.0984 | 1.0984 | 4,072 |
Feb 19, 2024 | 0.9455 | 0.9471 | 0.9455 | 0.9471 | 0.9471 | - |
Feb 16, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
Feb 15, 2024 | 0.8787 | 0.8787 | 0.8787 | 0.8787 | 0.8787 | - |
Feb 14, 2024 | 0.7926 | 0.7926 | 0.7867 | 0.7867 | 0.7867 | 2,000 |
Feb 13, 2024 | 0.8144 | 0.8144 | 0.8144 | 0.8144 | 0.8144 | - |
Feb 12, 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
Feb 09, 2024 | 0.7477 | 0.7714 | 0.7477 | 0.7714 | 0.7714 | - |
Feb 08, 2024 | 0.7662 | 0.7743 | 0.7651 | 0.7651 | 0.7651 | - |
Feb 07, 2024 | 0.7697 | 0.7697 | 0.7538 | 0.7648 | 0.7648 | - |
Feb 06, 2024 | 0.7290 | 0.7296 | 0.7290 | 0.7296 | 0.7296 | - |
Feb 05, 2024 | 0.7717 | 0.7735 | 0.7696 | 0.7696 | 0.7696 | - |
Feb 02, 2024 | 0.7870 | 0.7941 | 0.7835 | 0.7941 | 0.7941 | - |
Feb 01, 2024 | 0.7193 | 0.7383 | 0.7193 | 0.7383 | 0.7383 | - |
Jan 31, 2024 | 0.7567 | 0.7570 | 0.7552 | 0.7552 | 0.7552 | - |
Jan 30, 2024 | 0.7962 | 0.7962 | 0.7803 | 0.7803 | 0.7803 | - |
Jan 29, 2024 | 0.7799 | 0.7852 | 0.7799 | 0.7852 | 0.7852 | - |
Jan 26, 2024 | 0.7661 | 0.7777 | 0.7618 | 0.7777 | 0.7777 | - |
Jan 25, 2024 | 0.7570 | 0.7575 | 0.7570 | 0.7575 | 0.7575 | - |
Jan 24, 2024 | 0.7768 | 0.7768 | 0.7656 | 0.7656 | 0.7656 | - |
Jan 23, 2024 | 0.7323 | 0.7993 | 0.7323 | 0.7993 | 0.7993 | - |
Jan 22, 2024 | 0.7548 | 0.7815 | 0.7548 | 0.7713 | 0.7713 | - |
Jan 19, 2024 | 0.7312 | 0.7546 | 0.7312 | 0.7546 | 0.7546 | - |
Jan 18, 2024 | 0.7590 | 0.7611 | 0.7377 | 0.7450 | 0.7450 | - |
Jan 17, 2024 | 0.7541 | 0.7661 | 0.7474 | 0.7661 | 0.7661 | - |
Jan 16, 2024 | 0.7625 | 0.7763 | 0.7625 | 0.7763 | 0.7763 | - |
Jan 15, 2024 | 0.7626 | 0.7626 | 0.7626 | 0.7626 | 0.7626 | - |
Jan 12, 2024 | 0.8151 | 0.8180 | 0.8125 | 0.8125 | 0.8125 | - |
Jan 11, 2024 | 0.8124 | 0.8124 | 0.8124 | 0.8124 | 0.8124 | - |
Jan 10, 2024 | 0.8201 | 0.8302 | 0.8201 | 0.8302 | 0.8302 | - |
Jan 09, 2024 | 0.8104 | 0.8269 | 0.8101 | 0.8269 | 0.8269 | - |
Jan 08, 2024 | 0.7511 | 0.8166 | 0.7390 | 0.8166 | 0.8166 | - |
Jan 05, 2024 | 0.7287 | 0.7287 | 0.7287 | 0.7287 | 0.7287 | - |
Jan 04, 2024 | 0.7447 | 0.7562 | 0.7447 | 0.7562 | 0.7562 | - |
Jan 03, 2024 | 0.7761 | 0.7761 | 0.7406 | 0.7406 | 0.7406 | - |
Jan 02, 2024 | 0.7782 | 0.8104 | 0.7782 | 0.8104 | 0.8104 | - |
Dec 29, 2023 | 0.7928 | 0.7962 | 0.7928 | 0.7962 | 0.7962 | - |
Dec 28, 2023 | 0.7652 | 0.7811 | 0.7652 | 0.7811 | 0.7811 | - |
Dec 27, 2023 | 0.8001 | 0.8001 | 0.7594 | 0.7960 | 0.7960 | - |
Dec 22, 2023 | 0.7850 | 0.8105 | 0.7850 | 0.8105 | 0.8105 | 5,000 |
Dec 21, 2023 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
Dec 20, 2023 | 0.8239 | 0.8239 | 0.8239 | 0.8239 | 0.8239 | - |
Dec 19, 2023 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | - |
Dec 18, 2023 | 0.8571 | 0.8571 | 0.8275 | 0.8275 | 0.8275 | - |
Dec 15, 2023 | 0.8914 | 0.8914 | 0.8559 | 0.8559 | 0.8559 | - |
Dec 14, 2023 | 0.8551 | 0.8852 | 0.8551 | 0.8852 | 0.8852 | - |
Dec 13, 2023 | 0.8169 | 0.8169 | 0.8107 | 0.8107 | 0.8107 | - |
Dec 12, 2023 | 0.8132 | 0.8416 | 0.8127 | 0.8200 | 0.8200 | - |
Dec 11, 2023 | 0.8557 | 0.8907 | 0.8288 | 0.8374 | 0.8374 | - |
Dec 08, 2023 | 0.8863 | 0.8863 | 0.8740 | 0.8740 | 0.8740 | - |
Dec 07, 2023 | 0.8215 | 0.8259 | 0.8215 | 0.8259 | 0.8259 | - |
Dec 06, 2023 | 0.7611 | 0.8160 | 0.7611 | 0.8160 | 0.8160 | - |
Dec 05, 2023 | 0.8634 | 0.8634 | 0.8634 | 0.8634 | 0.8634 | - |
Dec 04, 2023 | 0.8243 | 0.8713 | 0.8243 | 0.8713 | 0.8713 | - |
Dec 01, 2023 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
Nov 30, 2023 | 0.8481 | 0.8647 | 0.8368 | 0.8647 | 0.8647 | - |
Nov 29, 2023 | 0.7798 | 0.8783 | 0.7798 | 0.8432 | 0.8432 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |