Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0750 | 1.0750 | 10,000 |
Apr 30, 2024 | 1.0510 | 1.0660 | 1.0505 | 1.0505 | 1.0505 | 15,000 |
Apr 29, 2024 | 1.0805 | 1.0805 | 1.0635 | 1.0645 | 1.0645 | 10,012 |
Apr 26, 2024 | 1.0705 | 1.0705 | 1.0590 | 1.0705 | 1.0705 | 9,650 |
Apr 25, 2024 | 1.0485 | 1.0485 | 1.0450 | 1.0450 | 1.0450 | 10,000 |
Apr 24, 2024 | 1.0265 | 1.0265 | 1.0000 | 1.0005 | 1.0005 | 40 |
Apr 23, 2024 | 0.9800 | 0.9918 | 0.9800 | 0.9914 | 0.9914 | 10,150 |
Apr 22, 2024 | 0.9700 | 0.9768 | 0.9660 | 0.9700 | 0.9700 | 15,774 |
Apr 19, 2024 | 0.9800 | 0.9804 | 0.9792 | 0.9792 | 0.9792 | 11,000 |
Apr 18, 2024 | 0.9784 | 0.9900 | 0.9784 | 0.9832 | 0.9832 | 16,000 |
Apr 17, 2024 | 0.9784 | 0.9920 | 0.9784 | 0.9892 | 0.9892 | 10,500 |
Apr 16, 2024 | 0.9840 | 0.9938 | 0.9784 | 0.9938 | 0.9938 | 18,080 |
Apr 15, 2024 | 1.0200 | 1.0335 | 1.0165 | 1.0335 | 1.0335 | 10,210 |
Apr 12, 2024 | 1.0035 | 1.0070 | 0.9780 | 0.9780 | 0.9780 | 109,135 |
Apr 11, 2024 | 1.0160 | 1.0180 | 1.0160 | 1.0175 | 1.0175 | - |
Apr 10, 2024 | 1.0200 | 1.0355 | 1.0200 | 1.0355 | 1.0355 | 500 |
Apr 09, 2024 | 1.0260 | 1.0265 | 1.0215 | 1.0215 | 1.0215 | 5,000 |
Apr 08, 2024 | 1.0455 | 1.0455 | 1.0330 | 1.0370 | 1.0370 | 2,200 |
Apr 05, 2024 | 1.0125 | 1.0240 | 1.0125 | 1.0125 | 1.0125 | 3,100 |
Apr 04, 2024 | 1.0200 | 1.0205 | 1.0125 | 1.0125 | 1.0125 | 8,822 |
Apr 03, 2024 | 1.0205 | 1.0215 | 1.0200 | 1.0205 | 1.0205 | 19,622 |
Apr 02, 2024 | 1.0605 | 1.0605 | 1.0485 | 1.0490 | 1.0490 | 12,800 |
Mar 28, 2024 | 1.0625 | 1.0640 | 1.0605 | 1.0615 | 1.0615 | 13,100 |
Mar 27, 2024 | 1.0715 | 1.0715 | 1.0700 | 1.0700 | 1.0700 | 15,334 |
Mar 26, 2024 | 1.0770 | 1.0900 | 1.0765 | 1.0820 | 1.0820 | 2,000 |
Mar 25, 2024 | 1.0595 | 1.0780 | 1.0500 | 1.0780 | 1.0780 | 92,051 |
Mar 22, 2024 | 1.1415 | 1.1515 | 1.1400 | 1.1515 | 1.1515 | 14,854 |
Mar 21, 2024 | 1.1250 | 1.1295 | 1.1250 | 1.1260 | 1.1260 | 5,500 |
Mar 20, 2024 | 1.1045 | 1.1070 | 1.1010 | 1.1070 | 1.1070 | 50 |
Mar 19, 2024 | 1.1005 | 1.1045 | 1.0985 | 1.0985 | 1.0985 | - |
Mar 18, 2024 | 1.1100 | 1.1105 | 1.1100 | 1.1100 | 1.1100 | 350 |
Mar 15, 2024 | 1.1045 | 1.1055 | 1.1025 | 1.1035 | 1.1035 | 4,050 |
Mar 14, 2024 | 1.1120 | 1.1235 | 1.1105 | 1.1105 | 1.1105 | 15,510 |
Mar 13, 2024 | 1.1420 | 1.1500 | 1.1400 | 1.1445 | 1.1445 | 1,580 |
Mar 12, 2024 | 1.1140 | 1.1140 | 1.1120 | 1.1120 | 1.1120 | - |
Mar 11, 2024 | 1.1000 | 1.1000 | 1.0820 | 1.0830 | 1.0830 | 16,500 |
Mar 08, 2024 | 1.1170 | 1.1175 | 1.1140 | 1.1140 | 1.1140 | 10,400 |
Mar 07, 2024 | 1.1105 | 1.1205 | 1.1100 | 1.1110 | 1.1110 | 2,800 |
Mar 06, 2024 | 1.1295 | 1.1385 | 1.1170 | 1.1210 | 1.1210 | 14,639 |
Mar 05, 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 1,700 |
Mar 04, 2024 | 1.1395 | 1.1495 | 1.1305 | 1.1465 | 1.1465 | 65,113 |
Mar 01, 2024 | 1.0680 | 1.0705 | 1.0540 | 1.0705 | 1.0705 | 141,988 |
Feb 29, 2024 | 1.0160 | 1.0270 | 1.0160 | 1.0190 | 1.0190 | 5,300 |
Feb 28, 2024 | 1.0285 | 1.0285 | 1.0120 | 1.0235 | 1.0235 | 3,125 |
Feb 27, 2024 | 1.0495 | 1.0575 | 1.0400 | 1.0400 | 1.0400 | 21,540 |
Feb 26, 2024 | 1.0400 | 1.0520 | 1.0400 | 1.0445 | 1.0445 | 1,270 |
Feb 23, 2024 | 1.0070 | 1.0070 | 1.0000 | 1.0070 | 1.0070 | - |
Feb 22, 2024 | 1.0260 | 1.0455 | 1.0215 | 1.0370 | 1.0370 | 5,850 |
Feb 21, 2024 | 1.0010 | 1.0195 | 1.0010 | 1.0050 | 1.0050 | 2,833 |
Feb 20, 2024 | 0.9772 | 0.9772 | 0.9602 | 0.9602 | 0.9602 | 10,400 |
Feb 19, 2024 | 1.0045 | 1.0045 | 0.9856 | 0.9924 | 0.9924 | 2,666 |
Feb 16, 2024 | 0.9900 | 0.9902 | 0.9900 | 0.9900 | 0.9900 | 6,000 |
Feb 15, 2024 | 0.9882 | 0.9940 | 0.9800 | 0.9930 | 0.9930 | 6,550 |
Feb 14, 2024 | 0.9684 | 0.9836 | 0.9684 | 0.9702 | 0.9702 | 16,534 |
Feb 13, 2024 | 0.9702 | 0.9816 | 0.9700 | 0.9816 | 0.9816 | 4,692 |
Feb 12, 2024 | 0.9550 | 0.9740 | 0.9550 | 0.9740 | 0.9740 | 81,250 |
Feb 09, 2024 | 0.9708 | 0.9708 | 0.9550 | 0.9704 | 0.9704 | 7,200 |
Feb 08, 2024 | 0.9660 | 0.9790 | 0.9658 | 0.9790 | 0.9790 | 951 |
Feb 07, 2024 | 0.9564 | 0.9700 | 0.9564 | 0.9698 | 0.9698 | 5,500 |
Feb 06, 2024 | 1.0020 | 1.0135 | 1.0020 | 1.0100 | 1.0100 | 52,717 |
Feb 05, 2024 | 0.9254 | 0.9400 | 0.9254 | 0.9400 | 0.9400 | 72,000 |
Feb 02, 2024 | 0.9344 | 0.9344 | 0.9330 | 0.9334 | 0.9334 | 40,317 |
Feb 01, 2024 | 0.9584 | 0.9796 | 0.9584 | 0.9750 | 0.9750 | 57,600 |
Jan 31, 2024 | 0.9600 | 0.9708 | 0.9534 | 0.9654 | 0.9654 | 22,650 |
Jan 30, 2024 | 1.0000 | 1.0115 | 1.0000 | 1.0080 | 1.0080 | 19,530 |
Jan 29, 2024 | 1.0205 | 1.0535 | 1.0205 | 1.0300 | 1.0300 | 297,160 |
Jan 26, 2024 | 1.0935 | 1.1115 | 1.0820 | 1.1105 | 1.1105 | 38,400 |
Jan 25, 2024 | 1.2220 | 1.2220 | 1.2050 | 1.2070 | 1.2070 | 51,735 |
Jan 24, 2024 | 1.1720 | 1.1960 | 1.1705 | 1.1960 | 1.1960 | 17,150 |
Jan 23, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 64,645 |
Jan 22, 2024 | 1.1385 | 1.1580 | 1.1385 | 1.1580 | 1.1580 | 17,079 |
Jan 19, 2024 | 1.1365 | 1.1600 | 1.1355 | 1.1600 | 1.1600 | 17,719 |
Jan 18, 2024 | 1.1335 | 1.1335 | 1.1305 | 1.1305 | 1.1305 | 5,000 |
Jan 17, 2024 | 1.1035 | 1.1140 | 1.1035 | 1.1125 | 1.1125 | 34,500 |
Jan 16, 2024 | 1.1635 | 1.1640 | 1.1545 | 1.1640 | 1.1640 | 15,213 |
Jan 15, 2024 | 1.2105 | 1.2295 | 1.2105 | 1.2240 | 1.2240 | 12,400 |
Jan 12, 2024 | 1.2180 | 1.2190 | 1.2180 | 1.2190 | 1.2190 | 5,000 |
Jan 11, 2024 | 1.2300 | 1.2300 | 1.2195 | 1.2195 | 1.2195 | 21,205 |
Jan 10, 2024 | 1.2075 | 1.2210 | 1.2065 | 1.2140 | 1.2140 | 28,178 |
Jan 09, 2024 | 1.2370 | 1.2520 | 1.2355 | 1.2355 | 1.2355 | 8,300 |
Jan 08, 2024 | 1.1845 | 1.1850 | 1.1775 | 1.1850 | 1.1850 | 26,353 |
Jan 05, 2024 | 1.2020 | 1.2065 | 1.1900 | 1.2065 | 1.2065 | 81 |
Jan 04, 2024 | 1.2455 | 1.2570 | 1.2455 | 1.2500 | 1.2500 | 10,660 |
Jan 03, 2024 | 1.2390 | 1.2390 | 1.2200 | 1.2365 | 1.2365 | 28,980 |
Jan 02, 2024 | 1.2735 | 1.2895 | 1.2720 | 1.2795 | 1.2795 | 28,370 |
Dec 29, 2023 | 1.2550 | 1.2600 | 1.2550 | 1.2555 | 1.2555 | 3,250 |
Dec 28, 2023 | 1.2650 | 1.2660 | 1.2500 | 1.2570 | 1.2570 | 242,800 |
Dec 27, 2023 | 1.2360 | 1.2360 | 1.2300 | 1.2300 | 1.2300 | 31,692 |
Dec 22, 2023 | 1.1920 | 1.1930 | 1.1870 | 1.1930 | 1.1930 | 22,496 |
Dec 21, 2023 | 1.2145 | 1.2155 | 1.2110 | 1.2110 | 1.2110 | 24,800 |
Dec 20, 2023 | 1.2195 | 1.2195 | 1.2000 | 1.2000 | 1.2000 | 18,100 |
Dec 19, 2023 | 1.1945 | 1.2095 | 1.1935 | 1.1935 | 1.1935 | 1,850 |
Dec 18, 2023 | 1.1870 | 1.1995 | 1.1865 | 1.1900 | 1.1900 | 13,090 |
Dec 15, 2023 | 1.1950 | 1.2065 | 1.1885 | 1.2065 | 1.2065 | 111,991 |
Dec 14, 2023 | 1.2050 | 1.2100 | 1.1975 | 1.2100 | 1.2100 | 102,000 |
Dec 13, 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 47,450 |
Dec 12, 2023 | 1.1600 | 1.1605 | 1.1590 | 1.1590 | 1.1590 | 25,300 |
Dec 11, 2023 | 1.1845 | 1.1845 | 1.1600 | 1.1700 | 1.1700 | 19,180 |
Dec 08, 2023 | 1.1435 | 1.1435 | 1.1320 | 1.1320 | 1.1320 | 48,350 |
Dec 07, 2023 | 1.1265 | 1.1380 | 1.1250 | 1.1250 | 1.1250 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |