Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
25 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
24 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
23 Jul 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 198 |
22 Jul 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
19 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
18 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
17 Jul 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
16 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
15 Jul 2024 | 0.8800 | 0.8940 | 0.8800 | 0.8940 | 0.8940 | 500 |
12 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
11 Jul 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
10 Jul 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 770 |
09 Jul 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
08 Jul 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 |
05 Jul 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
04 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
03 Jul 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
02 Jul 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
01 Jul 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 4,424 |
28 Jun 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 22,550 |
27 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
26 Jun 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
25 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
24 Jun 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
21 Jun 2024 | 0.9220 | 0.9580 | 0.9220 | 0.9580 | 0.9580 | 200 |
20 Jun 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
19 Jun 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
18 Jun 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
17 Jun 2024 | 0.9520 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 8,580 |
14 Jun 2024 | 0.9400 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 2,000 |
13 Jun 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
12 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
11 Jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
10 Jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
07 Jun 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
06 Jun 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
05 Jun 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
04 Jun 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
03 Jun 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
31 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
30 May 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
29 May 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
28 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
27 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
24 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
23 May 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 3,500 |
22 May 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,700 |
21 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
20 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
17 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
16 May 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 400 |
15 May 2024 | 1.1150 | 1.2150 | 1.1150 | 1.2150 | 1.2150 | 1,000 |
14 May 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
13 May 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 1,200 |
10 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
09 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
08 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
07 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
06 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
03 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
02 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
30 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
29 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
26 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
25 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
24 Apr 2024 | 1.1350 | 1.1550 | 1.1350 | 1.1550 | 1.1550 | 100 |
23 Apr 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
22 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
19 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
18 Apr 2024 | 1.1350 | 1.3000 | 1.1350 | 1.3000 | 1.3000 | 3,190 |
17 Apr 2024 | 1.1000 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 1,178 |
16 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
15 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
12 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 1,000 |
11 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
10 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
04 Apr 2024 | 1.0000 | 1.1800 | 1.0000 | 1.1800 | 1.1800 | 980 |
03 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
02 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,400 |
28 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
27 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
26 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
25 Mar 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
22 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
21 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
20 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
19 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 200 |
18 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
15 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
14 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
12 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
11 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
08 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
07 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
06 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |