Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Mar 26, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Mar 25, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Mar 22, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
Mar 21, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 7,400 |
Mar 20, 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 5,100 |
Mar 19, 2024 | 0.9200 | 0.9250 | 0.8640 | 0.8640 | 0.8640 | 6,500 |
Mar 18, 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 5,100 |
Mar 15, 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 900 |
Mar 14, 2024 | 0.9210 | 0.9210 | 0.9170 | 0.9170 | 0.9170 | 600 |
Mar 13, 2024 | 0.9790 | 1.0000 | 0.9150 | 1.0000 | 1.0000 | 1,200 |
Mar 12, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 300 |
Mar 11, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,100 |
Mar 08, 2024 | 1.0100 | 1.0240 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
Mar 07, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
Mar 06, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,500 |
Mar 05, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 04, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
Mar 01, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Feb 29, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
Feb 28, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Feb 27, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Feb 26, 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
Feb 23, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 8,200 |
Feb 22, 2024 | 0.9430 | 0.9600 | 0.9430 | 0.9600 | 0.9600 | 5,500 |
Feb 21, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
Feb 20, 2024 | 1.0000 | 1.0000 | 0.9510 | 0.9510 | 0.9510 | 17,200 |
Feb 16, 2024 | 1.0200 | 1.0650 | 1.0200 | 1.0650 | 1.0650 | 2,000 |
Feb 15, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
Feb 14, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 100 |
Feb 13, 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0650 | 1.0650 | 1,400 |
Feb 12, 2024 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 1.1280 | 600 |
Feb 09, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
Feb 08, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 200 |
Feb 07, 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0500 | 1.0500 | 2,600 |
Feb 06, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 17,300 |
Feb 05, 2024 | 1.1300 | 1.1300 | 1.0540 | 1.0700 | 1.0700 | 800 |
Feb 02, 2024 | 1.1700 | 1.1800 | 1.1150 | 1.1300 | 1.1300 | 10,100 |
Feb 01, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,000 |
Jan 31, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
Jan 30, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Jan 29, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
Jan 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,600 |
Jan 25, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 24, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,000 |
Jan 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jan 19, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jan 18, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jan 17, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
Jan 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 6,000 |
Jan 12, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
Jan 11, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
Jan 10, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 500 |
Jan 09, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Jan 08, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Jan 05, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Jan 04, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Jan 03, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 100 |
Jan 02, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
Dec 29, 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 100 |
Dec 28, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,000 |
Dec 27, 2023 | 1.3650 | 1.3650 | 1.3630 | 1.3630 | 1.3630 | 400 |
Dec 26, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Dec 22, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Dec 21, 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3600 | 1.3600 | 600 |
Dec 20, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Dec 19, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Dec 18, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 200 |
Dec 15, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 300 |
Dec 14, 2023 | 1.2680 | 1.2680 | 1.2550 | 1.2550 | 1.2550 | 2,900 |
Dec 13, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 300 |
Dec 12, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 900 |
Dec 11, 2023 | 1.1740 | 1.2000 | 1.1740 | 1.2000 | 1.2000 | 3,300 |
Dec 08, 2023 | 1.2500 | 1.2500 | 1.2250 | 1.2250 | 1.2250 | 900 |
Dec 07, 2023 | 1.2000 | 1.2160 | 1.1760 | 1.2160 | 1.2160 | 11,800 |
Dec 06, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 300 |
Dec 05, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 1,100 |
Dec 04, 2023 | 1.2400 | 1.2400 | 1.2360 | 1.2360 | 1.2360 | 500 |
Dec 01, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Nov 30, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
Nov 29, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
Nov 28, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Nov 27, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
Nov 24, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
Nov 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,000 |
Nov 21, 2023 | 1.2100 | 1.2750 | 1.2100 | 1.2750 | 1.2750 | 1,100 |
Nov 20, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 3,000 |
Nov 17, 2023 | 1.2700 | 1.2800 | 1.2680 | 1.2680 | 1.2680 | 3,300 |
Nov 16, 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
Nov 15, 2023 | 1.3150 | 1.3240 | 1.3150 | 1.3240 | 1.3240 | 800 |
Nov 14, 2023 | 1.2760 | 1.3280 | 1.2760 | 1.3280 | 1.3280 | 1,200 |
Nov 13, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 200 |
Nov 10, 2023 | 1.2900 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 500 |
Nov 09, 2023 | 1.3350 | 1.3350 | 1.3100 | 1.3100 | 1.3100 | 300 |
Nov 08, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
Nov 07, 2023 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 100 |
Nov 06, 2023 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
Nov 03, 2023 | 1.3100 | 1.3250 | 1.3100 | 1.3250 | 1.3250 | 200 |
Nov 02, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |