Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 845 |
May 06, 2024 | 1.0720 | 1.1220 | 1.0720 | 1.1220 | 1.1220 | 845 |
May 03, 2024 | 1.0920 | 1.1200 | 1.0920 | 1.1100 | 1.1100 | 4,000 |
May 02, 2024 | 1.1120 | 1.1280 | 1.1120 | 1.1280 | 1.1280 | 3,000 |
Apr 30, 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
Apr 29, 2024 | 1.2100 | 1.2100 | 1.1780 | 1.1780 | 1.1780 | 1,300 |
Apr 26, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
Apr 25, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
Apr 24, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
Apr 23, 2024 | 1.0220 | 1.2020 | 1.0220 | 1.2020 | 1.2020 | 5,000 |
Apr 22, 2024 | 0.9880 | 0.9880 | 0.9510 | 0.9510 | 0.9510 | 2,175 |
Apr 19, 2024 | 0.9990 | 1.0080 | 0.9790 | 1.0080 | 1.0080 | 4,000 |
Apr 18, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
Apr 17, 2024 | 0.9840 | 0.9840 | 0.9770 | 0.9770 | 0.9770 | 2,150 |
Apr 16, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
Apr 15, 2024 | 1.0380 | 1.0380 | 1.0260 | 1.0260 | 1.0260 | 432 |
Apr 12, 2024 | 1.0540 | 1.1140 | 1.0540 | 1.1140 | 1.1140 | 2,000 |
Apr 11, 2024 | 1.0740 | 1.0740 | 1.0620 | 1.0620 | 1.0620 | 1,000 |
Apr 10, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
Apr 09, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
Apr 08, 2024 | 1.1600 | 1.1960 | 1.1600 | 1.1960 | 1.1960 | 500 |
Apr 05, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
Apr 04, 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
Apr 03, 2024 | 1.0820 | 1.1660 | 1.0820 | 1.1660 | 1.1660 | 2,500 |
Apr 02, 2024 | 1.0580 | 1.0820 | 1.0580 | 1.0820 | 1.0820 | 3,170 |
Mar 28, 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
Mar 27, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
Mar 26, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Mar 25, 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
Mar 22, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Mar 21, 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
Mar 20, 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
Mar 19, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Mar 18, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
Mar 15, 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
Mar 14, 2024 | 1.0120 | 1.0120 | 0.8200 | 0.8760 | 0.8760 | 9,898 |
Mar 13, 2024 | 0.9980 | 1.0280 | 0.9980 | 1.0280 | 1.0280 | 570 |
Mar 12, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
Mar 11, 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
Mar 08, 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
Mar 07, 2024 | 0.8590 | 0.9470 | 0.8590 | 0.9470 | 0.9470 | 1,000 |
Mar 06, 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
Mar 05, 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
Mar 04, 2024 | 0.8570 | 1.0240 | 0.8570 | 1.0240 | 1.0240 | 2,251 |
Mar 01, 2024 | 0.8150 | 0.8520 | 0.8150 | 0.8520 | 0.8520 | 800 |
Feb 29, 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
Feb 28, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
Feb 27, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
Feb 26, 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
Feb 23, 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Feb 21, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Feb 20, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
Feb 19, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
Feb 16, 2024 | 0.8870 | 0.9080 | 0.8870 | 0.9080 | 0.9080 | 2,175 |
Feb 15, 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
Feb 14, 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
Feb 13, 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Feb 12, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
Feb 09, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
Feb 08, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
Feb 07, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
Feb 06, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
Feb 05, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
Feb 02, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Feb 01, 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
Jan 31, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
Jan 30, 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Jan 29, 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
Jan 26, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
Jan 25, 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
Jan 24, 2024 | 1.3260 | 1.4120 | 1.3260 | 1.4120 | 1.4120 | 2,000 |
Jan 23, 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
Jan 22, 2024 | 1.1260 | 1.1620 | 1.1260 | 1.1620 | 1.1620 | 100 |
Jan 19, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
Jan 18, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
Jan 17, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
Jan 16, 2024 | 1.2080 | 1.2380 | 1.2080 | 1.2380 | 1.2380 | 2,000 |
Jan 15, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
Jan 12, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
Jan 11, 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Jan 10, 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
Jan 09, 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
Jan 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jan 05, 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
Jan 04, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Jan 03, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
Jan 02, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
Dec 29, 2023 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Dec 28, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Dec 27, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Dec 22, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Dec 21, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Dec 20, 2023 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
Dec 19, 2023 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
Dec 18, 2023 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
Dec 15, 2023 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
Dec 14, 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
Dec 13, 2023 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
Dec 12, 2023 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |