Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 21,605 |
May 17, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 22,400 |
May 16, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 11,110 |
May 15, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
May 14, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
May 13, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
May 10, 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 18,300 |
May 09, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 9,763 |
May 08, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 15,605 |
May 07, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 600 |
May 06, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 9,431 |
May 03, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,925 |
May 02, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 11,200 |
May 01, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 10,000 |
Apr 30, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 29, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,700 |
Apr 26, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 13,950 |
Apr 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Apr 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Apr 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Apr 22, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
Apr 19, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Apr 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,805 |
Apr 17, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 450 |
Apr 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 12, 2024 | 1.0300 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 3,300 |
Apr 11, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 24,900 |
Apr 10, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
Apr 09, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 24,800 |
Apr 08, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 6,200 |
Apr 05, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,200 |
Apr 04, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
Apr 03, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 15,800 |
Apr 02, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 1,000 |
Apr 01, 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 2,700 |
Mar 28, 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 27,200 |
Mar 27, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 24,620 |
Mar 26, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 600 |
Mar 25, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 17,150 |
Mar 22, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,900 |
Mar 21, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
Mar 20, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 14,400 |
Mar 19, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,300 |
Mar 18, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 33,100 |
Mar 15, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 678 |
Mar 14, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 6,000 |
Mar 13, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 8,708 |
Mar 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
Mar 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,055 |
Mar 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,213 |
Mar 07, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,331 |
Mar 06, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
Mar 05, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Mar 04, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Mar 01, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Feb 29, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
Feb 28, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
Feb 27, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
Feb 26, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Feb 23, 2024 | 0.9500 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,311 |
Feb 22, 2024 | 1.0500 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 34,409 |
Feb 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 105 |
Feb 20, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,710 |
Feb 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Feb 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 305 |
Feb 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 13, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,510 |
Feb 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,105 |
Feb 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Feb 08, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 14,200 |
Feb 07, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
Feb 06, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 900 |
Feb 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
Feb 02, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 24,100 |
Feb 01, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 10,000 |
Jan 31, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Jan 30, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 5,100 |
Jan 29, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 22,700 |
Jan 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Jan 25, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 10,000 |
Jan 24, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 21,600 |
Jan 23, 2024 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 3,600 |
Jan 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
Jan 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 18, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 17, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 16, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 905 |
Jan 15, 2024 | 1.4700 | 1.4700 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
Jan 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 11, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,328 |
Jan 10, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,100 |
Jan 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
Jan 08, 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 7,800 |
Jan 05, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Jan 04, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
Jan 03, 2024 | 1.0500 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 1,700 |
Jan 02, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Dec 29, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Dec 28, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |