Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 202 |
Jun 27, 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
Jun 26, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Jun 25, 2024 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | - |
Jun 24, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Jun 21, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Jun 20, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Jun 19, 2024 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | - |
Jun 18, 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
Jun 17, 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
Jun 14, 2024 | 0.6205 | 0.6205 | 0.6205 | 0.6205 | 0.6205 | - |
Jun 13, 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
Jun 12, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 202 |
Jun 11, 2024 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | - |
Jun 10, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
Jun 07, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
Jun 06, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Jun 05, 2024 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | - |
Jun 04, 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
Jun 03, 2024 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | - |
May 31, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
May 30, 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
May 29, 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
May 28, 2024 | 0.6345 | 0.6345 | 0.6345 | 0.6345 | 0.6345 | - |
May 27, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
May 24, 2024 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
May 23, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
May 22, 2024 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | - |
May 21, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
May 20, 2024 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | - |
May 17, 2024 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | - |
May 16, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
May 15, 2024 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | - |
May 14, 2024 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | - |
May 13, 2024 | 0.6315 | 0.6315 | 0.6315 | 0.6315 | 0.6315 | - |
May 10, 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
May 09, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
May 08, 2024 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | - |
May 07, 2024 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | - |
May 06, 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
May 03, 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
May 02, 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
Apr 30, 2024 | 0.6525 | 0.6525 | 0.6525 | 0.6525 | 0.6525 | - |
Apr 29, 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
Apr 26, 2024 | 0.4754 | 0.4754 | 0.4754 | 0.4754 | 0.4754 | - |
Apr 25, 2024 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | - |
Apr 24, 2024 | 0.4876 | 0.4948 | 0.4876 | 0.4948 | 0.4948 | 250 |
Apr 23, 2024 | 0.4542 | 0.4542 | 0.4542 | 0.4542 | 0.4542 | - |
Apr 22, 2024 | 0.4478 | 0.4478 | 0.4478 | 0.4478 | 0.4478 | - |
Apr 19, 2024 | 0.5590 | 0.5865 | 0.5590 | 0.5865 | 0.5865 | 250 |
Apr 18, 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | - |
Apr 17, 2024 | 0.5965 | 0.5965 | 0.5965 | 0.5965 | 0.5965 | - |
Apr 16, 2024 | 0.6025 | 0.6025 | 0.6025 | 0.6025 | 0.6025 | - |
Apr 15, 2024 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | - |
Apr 12, 2024 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | - |
Apr 11, 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
Apr 10, 2024 | 0.6265 | 0.6265 | 0.6265 | 0.6265 | 0.6265 | - |
Apr 09, 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
Apr 08, 2024 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | - |
Apr 05, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
Apr 04, 2024 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | - |
Apr 03, 2024 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | - |
Apr 02, 2024 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | - |
Mar 28, 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
Mar 27, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Mar 26, 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
Mar 25, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Mar 22, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Mar 21, 2024 | 0.6140 | 0.6140 | 0.5860 | 0.5860 | 0.5860 | 500 |
Mar 20, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Mar 19, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 18, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 15, 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
Mar 14, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
Mar 13, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Mar 12, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
Mar 11, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 08, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 07, 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
Mar 06, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Mar 05, 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
Mar 04, 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
Mar 01, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Feb 29, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Feb 28, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 26, 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
Feb 23, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Feb 22, 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
Feb 21, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 20, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 19, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 16, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
Feb 15, 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
Feb 14, 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
Feb 13, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Feb 12, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Feb 09, 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
Feb 08, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
Feb 07, 2024 | 0.9140 | 0.9140 | 0.7660 | 0.7660 | 0.7660 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |