Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
May 02, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,900 |
May 01, 2024 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | - |
Apr 30, 2024 | 0.8490 | 0.8490 | 0.8088 | 0.8088 | 0.8088 | 1,200 |
Apr 29, 2024 | 0.7623 | 0.8000 | 0.7623 | 0.8000 | 0.8000 | 4,730 |
Apr 26, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 25, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 9,500 |
Apr 24, 2024 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 100 |
Apr 23, 2024 | 0.7000 | 0.7230 | 0.7000 | 0.7100 | 0.7100 | 4,987 |
Apr 22, 2024 | 0.7206 | 0.7443 | 0.7200 | 0.7443 | 0.7443 | 55,800 |
Apr 19, 2024 | 0.7206 | 0.7375 | 0.7206 | 0.7375 | 0.7375 | 10,300 |
Apr 18, 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 2,002 |
Apr 17, 2024 | 0.7214 | 0.7592 | 0.7214 | 0.7592 | 0.7592 | 4,005 |
Apr 16, 2024 | 0.7212 | 0.7935 | 0.7212 | 0.7935 | 0.7935 | 1,702 |
Apr 15, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 3,500 |
Apr 12, 2024 | 0.8027 | 0.8027 | 0.8027 | 0.8027 | 0.8027 | 14,577 |
Apr 11, 2024 | 0.8335 | 0.9000 | 0.8335 | 0.9000 | 0.9000 | 6,811 |
Apr 10, 2024 | 0.8337 | 0.8337 | 0.8337 | 0.8337 | 0.8337 | 175 |
Apr 09, 2024 | 0.8226 | 0.8226 | 0.8212 | 0.8212 | 0.8212 | 31,555 |
Apr 08, 2024 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 10,158 |
Apr 05, 2024 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | - |
Apr 04, 2024 | 0.8263 | 0.8466 | 0.7946 | 0.7946 | 0.7946 | 13,720 |
Apr 03, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,200 |
Apr 02, 2024 | 0.7529 | 0.7852 | 0.7529 | 0.7852 | 0.7852 | 10,000 |
Apr 01, 2024 | 0.8000 | 0.8000 | 0.7606 | 0.7607 | 0.7607 | 5,625 |
Mar 28, 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | - |
Mar 27, 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 20,050 |
Mar 26, 2024 | 0.7610 | 0.7610 | 0.7541 | 0.7542 | 0.7542 | 1,667 |
Mar 25, 2024 | 0.7233 | 0.8061 | 0.7233 | 0.7246 | 0.7246 | 14,600 |
Mar 22, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 252 |
Mar 21, 2024 | 0.8620 | 0.8620 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
Mar 20, 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 21,012 |
Mar 19, 2024 | 0.7682 | 0.8498 | 0.7682 | 0.8498 | 0.8498 | 5,100 |
Mar 18, 2024 | 0.8421 | 0.8421 | 0.8400 | 0.8400 | 0.8400 | 2,112 |
Mar 15, 2024 | 0.8238 | 0.8609 | 0.8238 | 0.8609 | 0.8609 | 5,131 |
Mar 14, 2024 | 0.9410 | 0.9410 | 0.8820 | 0.8910 | 0.8910 | 3,590 |
Mar 13, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 6,000 |
Mar 12, 2024 | 0.8500 | 0.8600 | 0.8306 | 0.8600 | 0.8600 | 22,030 |
Mar 11, 2024 | 0.8400 | 0.8400 | 0.7968 | 0.7968 | 0.7968 | 10,200 |
Mar 08, 2024 | 0.8500 | 0.8990 | 0.8500 | 0.8600 | 0.8600 | 3,300 |
Mar 07, 2024 | 0.8350 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 3,700 |
Mar 06, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8457 | 0.8457 | 5,000 |
Mar 05, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Mar 04, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 11,195 |
Mar 01, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 1,500 |
Feb 29, 2024 | 0.8375 | 0.8375 | 0.7836 | 0.7836 | 0.7836 | 2,350 |
Feb 28, 2024 | 0.7824 | 0.8250 | 0.7824 | 0.8250 | 0.8250 | 23,409 |
Feb 27, 2024 | 0.7800 | 0.7800 | 0.7573 | 0.7800 | 0.7800 | 13,003 |
Feb 26, 2024 | 0.7241 | 0.7655 | 0.7241 | 0.7655 | 0.7655 | 2,800 |
Feb 23, 2024 | 0.7066 | 0.7150 | 0.6849 | 0.6849 | 0.6849 | 6,501 |
Feb 22, 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 4,000 |
Feb 21, 2024 | 0.7250 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 152,700 |
Feb 20, 2024 | 0.7710 | 0.8110 | 0.7305 | 0.7630 | 0.7630 | 38,183 |
Feb 16, 2024 | 0.7357 | 0.7357 | 0.7357 | 0.7357 | 0.7357 | - |
Feb 15, 2024 | 0.7100 | 0.7357 | 0.7100 | 0.7357 | 0.7357 | 3,500 |
Feb 14, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,050 |
Feb 13, 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 1,500 |
Feb 12, 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7100 | 0.7100 | 18,700 |
Feb 09, 2024 | 0.7005 | 0.7005 | 0.6650 | 0.6650 | 0.6650 | 3,509 |
Feb 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 250 |
Feb 07, 2024 | 0.7005 | 0.7005 | 0.6500 | 0.6500 | 0.6500 | 11,600 |
Feb 06, 2024 | 0.5800 | 0.6009 | 0.5450 | 0.5854 | 0.5854 | 14,600 |
Feb 05, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 27,161 |
Feb 02, 2024 | 0.6900 | 0.7005 | 0.6264 | 0.6616 | 0.6616 | 78,739 |
Feb 01, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
Jan 31, 2024 | 0.6547 | 0.6547 | 0.6547 | 0.6547 | 0.6547 | 611 |
Jan 30, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6417 | 0.6417 | 2,000 |
Jan 29, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 3,340 |
Jan 26, 2024 | 0.6400 | 0.7100 | 0.6100 | 0.6200 | 0.6200 | 21,485 |
Jan 25, 2024 | 0.6150 | 0.6275 | 0.6150 | 0.6273 | 0.6273 | 2,290 |
Jan 24, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 80,500 |
Jan 23, 2024 | 0.6200 | 0.6320 | 0.6000 | 0.6320 | 0.6320 | 110,849 |
Jan 22, 2024 | 0.7800 | 0.7800 | 0.6100 | 0.6400 | 0.6400 | 163,100 |
Jan 19, 2024 | 0.8000 | 0.8290 | 0.7888 | 0.7888 | 0.7888 | 60,305 |
Jan 18, 2024 | 0.8160 | 0.8390 | 0.8005 | 0.8200 | 0.8200 | 22,440 |
Jan 17, 2024 | 0.8480 | 0.8530 | 0.8260 | 0.8300 | 0.8300 | 439,126 |
Jan 16, 2024 | 0.9200 | 0.9557 | 0.9200 | 0.9517 | 0.9517 | 10,775 |
Jan 12, 2024 | 1.0208 | 1.0208 | 0.9959 | 0.9959 | 0.9959 | 3,230 |
Jan 11, 2024 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | - |
Jan 10, 2024 | 1.0000 | 1.0000 | 0.9816 | 0.9816 | 0.9816 | 405 |
Jan 09, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 9,000 |
Jan 08, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0440 | 1.0440 | 3,957 |
Jan 05, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 4,428 |
Jan 04, 2024 | 1.1400 | 1.3800 | 1.0300 | 1.0300 | 1.0300 | 10,450 |
Jan 03, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 18,651 |
Jan 02, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 11,049 |
Dec 29, 2023 | 1.1500 | 1.2350 | 1.1200 | 1.1200 | 1.1200 | 11,914 |
Dec 28, 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 5,038 |
Dec 27, 2023 | 1.0720 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 14,050 |
Dec 26, 2023 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 9,473 |
Dec 22, 2023 | 1.0450 | 1.1100 | 1.0450 | 1.1000 | 1.1000 | 4,154 |
Dec 21, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0650 | 1.0650 | 38,646 |
Dec 20, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 22,273 |
Dec 19, 2023 | 1.0200 | 1.1900 | 1.0200 | 1.1800 | 1.1800 | 7,541 |
Dec 18, 2023 | 0.9500 | 1.0200 | 0.9419 | 1.0000 | 1.0000 | 28,907 |
Dec 15, 2023 | 0.9715 | 0.9715 | 0.9296 | 0.9296 | 0.9296 | 493 |
Dec 14, 2023 | 0.9137 | 0.9509 | 0.9137 | 0.9509 | 0.9509 | 11,534 |
Dec 13, 2023 | 0.8300 | 0.8773 | 0.8300 | 0.8300 | 0.8300 | 19,549 |
Dec 12, 2023 | 0.8800 | 0.8800 | 0.8391 | 0.8770 | 0.8770 | 30,791 |
Dec 11, 2023 | 0.8798 | 0.9196 | 0.8686 | 0.8686 | 0.8686 | 6,074 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |