Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9859 | 0.9927 | 0.9800 | 0.9800 | 0.9800 | 9,100 |
Mar 27, 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 33,100 |
Mar 26, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 3,000 |
Mar 25, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 3,800 |
Mar 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 21, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
Mar 20, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
Mar 19, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 500 |
Mar 18, 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1,000 |
Mar 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
Mar 14, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,200 |
Mar 14, 2024 | 0.007 Dividend | |||||
Mar 13, 2024 | 1.0310 | 1.0410 | 1.0300 | 1.0410 | 1.0340 | 8,800 |
Mar 12, 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0141 | - |
Mar 11, 2024 | 1.0400 | 1.0450 | 1.0210 | 1.0210 | 1.0141 | 29,000 |
Mar 08, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0529 | 6,100 |
Mar 07, 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0400 | 1.0330 | 5,100 |
Mar 06, 2024 | 0.9980 | 1.0100 | 0.9980 | 1.0100 | 1.0032 | 21,900 |
Mar 05, 2024 | 0.9700 | 0.9700 | 0.9490 | 0.9500 | 0.9436 | 99,100 |
Mar 04, 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | 0.9734 | 69,100 |
Mar 01, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0231 | 13,300 |
Feb 29, 2024 | 0.9710 | 0.9800 | 0.9710 | 0.9800 | 0.9734 | 2,400 |
Feb 28, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9516 | 100 |
Feb 27, 2024 | 0.9330 | 0.9580 | 0.9300 | 0.9580 | 0.9516 | 43,900 |
Feb 26, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9436 | 42,700 |
Feb 23, 2024 | 0.9450 | 0.9450 | 0.9270 | 0.9270 | 0.9208 | 30,000 |
Feb 22, 2024 | 0.9340 | 0.9460 | 0.9180 | 0.9180 | 0.9118 | 32,000 |
Feb 21, 2024 | 0.9300 | 0.9300 | 0.9080 | 0.9130 | 0.9069 | 28,100 |
Feb 20, 2024 | 0.9290 | 0.9300 | 0.9290 | 0.9300 | 0.9237 | 20,100 |
Feb 16, 2024 | 0.9260 | 0.9260 | 0.9120 | 0.9120 | 0.9059 | 5,100 |
Feb 15, 2024 | 0.9210 | 0.9340 | 0.9160 | 0.9160 | 0.9098 | 19,300 |
Feb 15, 2024 | 0.007 Dividend | |||||
Feb 14, 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9210 | 0.9079 | 8,000 |
Feb 13, 2024 | 0.9430 | 0.9430 | 0.9150 | 0.9150 | 0.9019 | 7,200 |
Feb 12, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9430 | 0.9295 | 6,700 |
Feb 09, 2024 | 0.9230 | 0.9230 | 0.9200 | 0.9200 | 0.9069 | 5,000 |
Feb 08, 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9256 | 2,100 |
Feb 07, 2024 | 0.9380 | 0.9380 | 0.9310 | 0.9310 | 0.9177 | 4,800 |
Feb 06, 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9276 | - |
Feb 05, 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9276 | - |
Feb 02, 2024 | 0.8930 | 0.9410 | 0.8930 | 0.9410 | 0.9276 | 8,100 |
Feb 01, 2024 | 0.9340 | 0.9340 | 0.9280 | 0.9300 | 0.9167 | 2,200 |
Jan 31, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9463 | - |
Jan 30, 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9463 | 1,700 |
Jan 29, 2024 | 0.9710 | 0.9710 | 0.9420 | 0.9420 | 0.9286 | 6,800 |
Jan 26, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9463 | - |
Jan 25, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9463 | - |
Jan 24, 2024 | 0.9370 | 0.9600 | 0.9370 | 0.9600 | 0.9463 | 4,900 |
Jan 23, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9502 | - |
Jan 22, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9502 | 2,800 |
Jan 19, 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9512 | 11,000 |
Jan 18, 2024 | 0.9530 | 0.9650 | 0.9520 | 0.9520 | 0.9384 | 10,800 |
Jan 17, 2024 | 0.9700 | 0.9700 | 0.9660 | 0.9660 | 0.9522 | 4,000 |
Jan 16, 2024 | 0.9560 | 0.9660 | 0.9530 | 0.9640 | 0.9502 | 9,300 |
Jan 16, 2024 | 0.007 Dividend | |||||
Jan 15, 2024 | 0.007 Dividend | |||||
Jan 12, 2024 | 0.9970 | 0.9970 | 0.9600 | 0.9670 | 0.9394 | 11,000 |
Jan 11, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9812 | 400 |
Jan 10, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 0.9812 | 3,600 |
Jan 09, 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9900 | 0.9618 | 7,000 |
Jan 08, 2024 | 0.9860 | 0.9860 | 0.9490 | 0.9500 | 0.9229 | 12,200 |
Jan 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9229 | - |
Jan 04, 2024 | 0.9630 | 0.9700 | 0.9330 | 0.9500 | 0.9229 | 16,100 |
Jan 03, 2024 | 0.9610 | 0.9650 | 0.9580 | 0.9650 | 0.9375 | 23,800 |
Jan 02, 2024 | 1.0100 | 1.0150 | 0.9820 | 0.9820 | 0.9540 | 14,800 |
Dec 29, 2023 | 0.9900 | 0.9960 | 0.9900 | 0.9960 | 0.9676 | 9,900 |
Dec 28, 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9686 | 800 |
Dec 27, 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9610 | 0.9336 | 17,500 |
Dec 26, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9181 | 500 |
Dec 22, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9229 | 1,000 |
Dec 21, 2023 | 0.9700 | 0.9700 | 0.9310 | 0.9600 | 0.9326 | 47,900 |
Dec 20, 2023 | 0.9780 | 0.9900 | 0.9780 | 0.9900 | 0.9618 | 2,300 |
Dec 19, 2023 | 1.0000 | 1.0010 | 1.0000 | 1.0000 | 0.9715 | 6,300 |
Dec 18, 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 0.9715 | 4,400 |
Dec 15, 2023 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9890 | 12,500 |
Dec 14, 2023 | 1.0020 | 1.0400 | 1.0020 | 1.0300 | 1.0007 | 3,100 |
Dec 13, 2023 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9346 | - |
Dec 12, 2023 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9346 | 300 |
Dec 11, 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 0.9793 | - |
Dec 08, 2023 | 0.9390 | 1.0080 | 0.9390 | 1.0080 | 0.9793 | 1,500 |
Dec 07, 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9161 | 1,100 |
Dec 06, 2023 | 0.9140 | 0.9140 | 0.8740 | 0.9030 | 0.8773 | 5,500 |
Dec 05, 2023 | 0.9070 | 0.9070 | 0.8990 | 0.8990 | 0.8734 | 500 |
Dec 04, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.8841 | 7,000 |
Dec 01, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9424 | 2,000 |
Nov 30, 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9696 | 2,100 |
Nov 29, 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.8957 | 300 |
Nov 28, 2023 | 0.9470 | 0.9470 | 0.9220 | 0.9220 | 0.8957 | 5,300 |
Nov 27, 2023 | 1.0000 | 1.0000 | 0.9360 | 0.9360 | 0.9093 | 12,100 |
Nov 24, 2023 | 0.9760 | 0.9800 | 0.9730 | 0.9800 | 0.9521 | 5,700 |
Nov 22, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9715 | 23,400 |
Nov 21, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9909 | 9,800 |
Nov 20, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9715 | 2,600 |
Nov 17, 2023 | 1.0000 | 1.0070 | 1.0000 | 1.0070 | 0.9783 | 15,500 |
Nov 16, 2023 | 1.0600 | 1.0600 | 0.9640 | 0.9700 | 0.9424 | 5,200 |
Nov 15, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 0.9812 | 5,900 |
Nov 14, 2023 | 1.0400 | 1.0400 | 1.0130 | 1.0150 | 0.9861 | 7,800 |
Nov 13, 2023 | 1.0000 | 1.0450 | 0.9950 | 1.0450 | 1.0152 | 17,800 |
Nov 10, 2023 | 0.9460 | 0.9730 | 0.9150 | 0.9340 | 0.9074 | 92,800 |
Nov 09, 2023 | 0.8650 | 0.9620 | 0.8650 | 0.9390 | 0.9122 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |