Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 250 |
25 Jun 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
24 Jun 2024 | 1.1850 | 1.3000 | 1.1850 | 1.3000 | 1.3000 | 250 |
21 Jun 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
20 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
19 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
18 Jun 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
17 Jun 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
14 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
13 Jun 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
12 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Jun 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
10 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
07 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
06 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
05 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
04 Jun 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
03 Jun 2024 | 1.1750 | 1.2650 | 1.1750 | 1.2650 | 1.2650 | 7 |
31 May 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
30 May 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 5,696 |
29 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
28 May 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
27 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
24 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
23 May 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 2,221 |
22 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
21 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
20 May 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
17 May 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
16 May 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
15 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
14 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
13 May 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
10 May 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
09 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
07 May 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
06 May 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
03 May 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
02 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
30 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
29 Apr 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
26 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
25 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
24 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
23 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
22 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
19 Apr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
18 Apr 2024 | 0.7720 | 0.8260 | 0.7720 | 0.8260 | 0.8260 | 800 |
17 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
16 Apr 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
15 Apr 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
12 Apr 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
11 Apr 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
10 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
09 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
08 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
05 Apr 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
04 Apr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
03 Apr 2024 | 0.7800 | 0.8800 | 0.7800 | 0.8800 | 0.8800 | 310 |
02 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
28 Mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
27 Mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
26 Mar 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
25 Mar 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
22 Mar 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
21 Mar 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
20 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
19 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
18 Mar 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
15 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
14 Mar 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
13 Mar 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
12 Mar 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
11 Mar 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
08 Mar 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
07 Mar 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
06 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
05 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
04 Mar 2024 | 0.9540 | 0.9980 | 0.9360 | 0.9440 | 0.9440 | 350 |
01 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
29 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
28 Feb 2024 | 0.9140 | 1.0250 | 0.9140 | 1.0250 | 1.0250 | 100 |
27 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
26 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
23 Feb 2024 | 1.1750 | 1.1750 | 1.1250 | 1.1250 | 1.1250 | 500 |
22 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
21 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
20 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
19 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
16 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
15 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
14 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
13 Feb 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
12 Feb 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
09 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
08 Feb 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
07 Feb 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
06 Feb 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
05 Feb 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |