Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Mar 27, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 6,600 |
Mar 26, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 10,858 |
Mar 25, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 17,900 |
Mar 22, 2024 | 1.7800 | 1.8300 | 1.5500 | 1.6800 | 1.6800 | 20,507 |
Mar 21, 2024 | 1.6200 | 1.8300 | 1.6200 | 1.7900 | 1.7900 | 115,180 |
Mar 20, 2024 | 1.4900 | 1.6400 | 1.4900 | 1.6400 | 1.6400 | 12,600 |
Mar 19, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 4,000 |
Mar 18, 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5100 | 1.5100 | 6,700 |
Mar 15, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 500 |
Mar 14, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 23,000 |
Mar 13, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 6,000 |
Mar 12, 2024 | 1.3900 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 26,600 |
Mar 11, 2024 | 1.3000 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 5,486 |
Mar 08, 2024 | 1.1700 | 1.3300 | 1.1700 | 1.2700 | 1.2700 | 700 |
Mar 07, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 2,500 |
Mar 06, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Mar 05, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 5,150 |
Mar 04, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 3,500 |
Mar 01, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 29, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 28, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 9,700 |
Feb 27, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 26, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 26,100 |
Feb 23, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
Feb 22, 2024 | 1.1400 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 2,600 |
Feb 21, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 2,450 |
Feb 20, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 13,830 |
Feb 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 16, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,500 |
Feb 15, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 2,200 |
Feb 14, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,000 |
Feb 13, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 450 |
Feb 12, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,080 |
Feb 09, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | - |
Feb 08, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 5,100 |
Feb 07, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 10,250 |
Feb 06, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 05, 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 6,230 |
Feb 02, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | - |
Feb 01, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 26,100 |
Jan 31, 2024 | 1.2100 | 1.2600 | 1.1400 | 1.1400 | 1.1400 | 12,500 |
Jan 30, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 1,700 |
Jan 29, 2024 | 1.2300 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 6,630 |
Jan 26, 2024 | 1.1700 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 32,500 |
Jan 25, 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 34,500 |
Jan 24, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 18,720 |
Jan 23, 2024 | 1.1200 | 1.3400 | 1.1200 | 1.2400 | 1.2400 | 52,100 |
Jan 22, 2024 | 1.0400 | 1.2400 | 1.0400 | 1.2400 | 1.2400 | 34,390 |
Jan 19, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 14,680 |
Jan 18, 2024 | 0.9600 | 1.0000 | 0.9250 | 0.9550 | 0.9550 | 8,100 |
Jan 17, 2024 | 0.9250 | 0.9550 | 0.9250 | 0.9550 | 0.9550 | - |
Jan 16, 2024 | 0.8350 | 0.9100 | 0.8350 | 0.9100 | 0.9100 | 1,300 |
Jan 15, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
Jan 12, 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 1,015 |
Jan 11, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 3,000 |
Jan 10, 2024 | 0.8950 | 0.9300 | 0.8950 | 0.8950 | 0.8950 | 10,150 |
Jan 09, 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | - |
Jan 08, 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | - |
Jan 05, 2024 | 0.8750 | 0.9400 | 0.8650 | 0.9400 | 0.9400 | 2,900 |
Jan 04, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 2,400 |
Jan 03, 2024 | 0.9250 | 0.9250 | 0.8650 | 0.8650 | 0.8650 | 10,000 |
Jan 02, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 18,983 |
Dec 29, 2023 | 0.8500 | 0.9050 | 0.8500 | 0.8650 | 0.8650 | 500 |
Dec 28, 2023 | 0.8000 | 0.9250 | 0.8000 | 0.9250 | 0.9250 | 21,965 |
Dec 27, 2023 | 0.9400 | 0.9750 | 0.7900 | 0.8550 | 0.8550 | 230,076 |
Dec 22, 2023 | 0.6650 | 0.8050 | 0.6650 | 0.8050 | 0.8050 | 66,500 |
Dec 21, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Dec 20, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Dec 19, 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Dec 18, 2023 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | - |
Dec 15, 2023 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 13,500 |
Dec 14, 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | - |
Dec 13, 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Dec 12, 2023 | 0.6450 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | - |
Dec 11, 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 1,001 |
Dec 08, 2023 | 0.6550 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 250 |
Dec 07, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Dec 06, 2023 | 0.6450 | 0.6750 | 0.6450 | 0.6750 | 0.6750 | 170 |
Dec 05, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 4,000 |
Dec 04, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Dec 01, 2023 | 0.6650 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 1,000 |
Nov 30, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 1,000 |
Nov 29, 2023 | 0.6450 | 0.6650 | 0.6450 | 0.6650 | 0.6650 | 500 |
Nov 28, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6450 | 0.6450 | 400 |
Nov 27, 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 400 |
Nov 24, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 13,500 |
Nov 23, 2023 | 0.6350 | 0.6650 | 0.6350 | 0.6650 | 0.6650 | 3,000 |
Nov 22, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Nov 21, 2023 | 0.6250 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 3,600 |
Nov 20, 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
Nov 17, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | - |
Nov 16, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | - |
Nov 15, 2023 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | - |
Nov 14, 2023 | 0.6350 | 0.6650 | 0.6350 | 0.6500 | 0.6500 | 26,000 |
Nov 13, 2023 | 0.6650 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | 5,000 |
Nov 10, 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Nov 09, 2023 | 0.6750 | 0.7050 | 0.6750 | 0.7050 | 0.7050 | 1,600 |
Nov 08, 2023 | 0.6850 | 0.7150 | 0.6850 | 0.7150 | 0.7150 | 4,621 |
Nov 07, 2023 | 0.6750 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |