Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 200 |
Apr 30, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 29, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 26, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 25, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 24, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 23, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 22, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 19, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 18, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 17, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 16, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 15, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 12, 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
Apr 11, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 10, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 09, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 08, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 05, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 04, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 03, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Apr 02, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 28, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 27, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 26, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 25, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 22, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 21, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
Mar 20, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 19, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 18, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 15, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 14, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 13, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 12, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 11, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 08, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 07, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 06, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 05, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 04, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Mar 01, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 29, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 28, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 27, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 26, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 23, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 22, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 21, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 20, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 19, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 16, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
Feb 15, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
Feb 14, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
Feb 13, 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
Feb 12, 2024 | 1.8215 | 1.8215 | 1.8215 | 1.8215 | 1.8215 | - |
Feb 09, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
Feb 08, 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | - |
Feb 07, 2024 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | - |
Feb 06, 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
Feb 05, 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
Feb 02, 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
Feb 01, 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
Jan 31, 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
Jan 30, 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
Jan 29, 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
Jan 26, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Jan 25, 2024 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | - |
Jan 24, 2024 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | - |
Jan 23, 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
Jan 22, 2024 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | - |
Jan 19, 2024 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | - |
Jan 18, 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
Jan 17, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Jan 16, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
Jan 15, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Jan 12, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Jan 11, 2024 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | - |
Jan 10, 2024 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | - |
Jan 09, 2024 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | - |
Jan 08, 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
Jan 05, 2024 | 1.6045 | 1.6045 | 1.6045 | 1.6045 | 1.6045 | - |
Jan 04, 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
Jan 03, 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
Jan 02, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Dec 29, 2023 | 1.6070 | 1.6150 | 1.6070 | 1.6150 | 1.6150 | - |
Dec 28, 2023 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
Dec 27, 2023 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
Dec 22, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Dec 21, 2023 | 1.5985 | 1.5985 | 1.5985 | 1.5985 | 1.5985 | - |
Dec 20, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 19, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 18, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 15, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 14, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 13, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 12, 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Dec 11, 2023 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
Dec 08, 2023 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
Dec 07, 2023 | 1.4915 | 1.4915 | 1.4915 | 1.4915 | 1.4915 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |