Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.9234 | 0.9234 | 0.9234 | 0.9234 | 0.9234 | - |
Jun 13, 2024 | 0.9190 | 0.9490 | 0.9190 | 0.9490 | 0.9490 | - |
Jun 12, 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
Jun 11, 2024 | 0.9198 | 0.9392 | 0.9198 | 0.9392 | 0.9392 | - |
Jun 10, 2024 | 0.8782 | 0.9288 | 0.8782 | 0.9288 | 0.9288 | - |
Jun 07, 2024 | 0.9288 | 0.9410 | 0.9074 | 0.9240 | 0.9240 | - |
Jun 06, 2024 | 0.9460 | 0.9772 | 0.9292 | 0.9630 | 0.9630 | - |
Jun 05, 2024 | 0.9490 | 0.9930 | 0.9478 | 0.9930 | 0.9930 | - |
Jun 04, 2024 | 0.9002 | 0.9290 | 0.9002 | 0.9290 | 0.9290 | - |
Jun 03, 2024 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | - |
May 31, 2024 | 0.8448 | 0.8480 | 0.8378 | 0.8378 | 0.8378 | - |
May 30, 2024 | 0.8718 | 0.8718 | 0.8528 | 0.8528 | 0.8528 | - |
May 29, 2024 | 0.8040 | 0.9800 | 0.8040 | 0.9800 | 0.9800 | - |
May 28, 2024 | 0.8194 | 0.8242 | 0.8194 | 0.8242 | 0.8242 | - |
May 27, 2024 | 0.8218 | 0.8218 | 0.8216 | 0.8216 | 0.8216 | - |
May 24, 2024 | 0.8418 | 0.8418 | 0.8390 | 0.8390 | 0.8390 | - |
May 23, 2024 | 0.8436 | 0.8790 | 0.8436 | 0.8676 | 0.8676 | - |
May 22, 2024 | 0.8446 | 0.8446 | 0.8446 | 0.8446 | 0.8446 | - |
May 21, 2024 | 0.8314 | 0.8422 | 0.8314 | 0.8422 | 0.8422 | - |
May 20, 2024 | 0.8674 | 0.8674 | 0.8674 | 0.8674 | 0.8674 | - |
May 17, 2024 | 0.9002 | 0.9002 | 0.8758 | 0.8758 | 0.8758 | - |
May 16, 2024 | 0.9496 | 0.9562 | 0.9496 | 0.9560 | 0.9560 | - |
May 15, 2024 | 0.8890 | 1.0010 | 0.8890 | 1.0005 | 1.0005 | 10,000 |
May 14, 2024 | 0.9184 | 0.9524 | 0.9184 | 0.9512 | 0.9512 | 8,000 |
May 13, 2024 | 0.9656 | 0.9656 | 0.9264 | 0.9264 | 0.9264 | - |
May 10, 2024 | 1.0575 | 1.0575 | 0.9930 | 0.9930 | 0.9930 | 1,000 |
May 09, 2024 | 0.9962 | 1.0265 | 0.9962 | 1.0265 | 1.0265 | 2,000 |
May 08, 2024 | 0.9200 | 1.0870 | 0.9200 | 1.0870 | 1.0870 | - |
May 07, 2024 | 1.2705 | 1.3595 | 1.1565 | 1.1565 | 1.1565 | 7,087 |
May 06, 2024 | 0.8950 | 0.8950 | 0.8212 | 0.8212 | 0.8212 | - |
May 03, 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | - |
May 02, 2024 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | - |
Apr 30, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | - |
Apr 29, 2024 | 0.9828 | 1.0705 | 0.9828 | 1.0435 | 1.0435 | - |
Apr 26, 2024 | 1.1325 | 1.1325 | 1.0900 | 1.0900 | 1.0900 | 3,000 |
Apr 25, 2024 | 1.4225 | 1.4765 | 1.4225 | 1.4765 | 1.4765 | 1,080 |
Apr 24, 2024 | 0.5440 | 1.0795 | 0.5440 | 0.9592 | 0.9592 | 4,500 |
Apr 23, 2024 | 0.5436 | 0.5436 | 0.5288 | 0.5362 | 0.5362 | 16,500 |
Apr 22, 2024 | 0.5712 | 0.5712 | 0.5698 | 0.5698 | 0.5698 | 4,000 |
Apr 19, 2024 | 0.6422 | 0.6830 | 0.6422 | 0.6600 | 0.6600 | 12,500 |
Apr 18, 2024 | 0.6630 | 0.6700 | 0.6412 | 0.6518 | 0.6518 | - |
Apr 17, 2024 | 0.6806 | 0.6876 | 0.6806 | 0.6876 | 0.6876 | - |
Apr 16, 2024 | 0.7718 | 0.7718 | 0.6990 | 0.6990 | 0.6990 | - |
Apr 15, 2024 | 0.9704 | 0.9704 | 0.8850 | 0.8850 | 0.8850 | - |
Apr 12, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
Apr 11, 2024 | 1.0305 | 1.1070 | 1.0305 | 1.1070 | 1.1070 | - |
Apr 10, 2024 | 1.0390 | 1.0660 | 1.0385 | 1.0600 | 1.0600 | - |
Apr 09, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
Apr 08, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
Apr 05, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
Apr 04, 2024 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | - |
Apr 03, 2024 | 1.0340 | 1.0360 | 1.0340 | 1.0360 | 1.0360 | - |
Apr 02, 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
Mar 28, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | - |
Mar 27, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Mar 26, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Mar 25, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Mar 22, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | - |
Mar 21, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | - |
Mar 20, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Mar 19, 2024 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 18, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | - |
Mar 15, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 14, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 13, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 3,950 |
Mar 12, 2024 | 1.5500 | 1.5500 | 1.2600 | 1.2600 | 1.2600 | 200 |
Mar 11, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | - |
Mar 08, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 07, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | - |
Mar 06, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | - |
Mar 05, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | - |
Mar 04, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 01, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 29, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 28, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | - |
Feb 27, 2024 | 1.8400 | 2.0800 | 1.8400 | 1.9500 | 1.9500 | 3,550 |
Feb 26, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 23, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Feb 21, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 550 |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | - |
Feb 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 16, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 550 |
Feb 15, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Feb 14, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 13, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Feb 12, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 09, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | - |
Feb 08, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | - |
Feb 07, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | - |
Feb 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Feb 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 02, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | - |
Feb 01, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Jan 31, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 30, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | - |
Jan 29, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | - |
Jan 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Jan 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jan 24, 2024 | 1.1400 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |