Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 83,569 |
May 03, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 647,310 |
May 02, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 481,259 |
May 01, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 990,553 |
Apr 30, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 180,544 |
Apr 29, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 502,647 |
Apr 26, 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 345,733 |
Apr 24, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 605,428 |
Apr 23, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 552,412 |
Apr 22, 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 816,897 |
Apr 19, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,449,766 |
Apr 18, 2024 | 0.3650 | 0.3650 | 0.3525 | 0.3600 | 0.3600 | 686,464 |
Apr 17, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 126,518 |
Apr 16, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 286,663 |
Apr 15, 2024 | 0.3750 | 0.3825 | 0.3700 | 0.3700 | 0.3700 | 386,707 |
Apr 12, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 244,479 |
Apr 11, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 213,412 |
Apr 10, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 506,977 |
Apr 09, 2024 | 0.3800 | 0.3825 | 0.3600 | 0.3700 | 0.3700 | 734,345 |
Apr 08, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3775 | 0.3775 | 197,582 |
Apr 05, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 310,674 |
Apr 04, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 234,918 |
Apr 03, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 124,273 |
Apr 02, 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 525,536 |
Mar 28, 2024 | 0.4083 | 0.4083 | 0.3845 | 0.4083 | 0.4083 | 1,676,758 |
Mar 27, 2024 | 0.5222 | 0.5222 | 0.3798 | 0.4130 | 0.4130 | 2,838,625 |
Mar 26, 2024 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | - |
Mar 25, 2024 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | - |
Mar 22, 2024 | 0.6150 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 570,970 |
Mar 21, 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 131,049 |
Mar 20, 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6050 | 0.6050 | 238,992 |
Mar 19, 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 44,207 |
Mar 18, 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 243,713 |
Mar 15, 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6150 | 0.6150 | 253,974 |
Mar 14, 2024 | 0.6300 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 287,560 |
Mar 13, 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 106,164 |
Mar 12, 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6150 | 0.6150 | 174,186 |
Mar 11, 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 144,057 |
Mar 08, 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5800 | 0.5800 | 309,633 |
Mar 07, 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 174,915 |
Mar 06, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6050 | 0.6050 | 205,578 |
Mar 05, 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6000 | 0.6000 | 305,571 |
Mar 04, 2024 | 0.6300 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | 305,162 |
Mar 01, 2024 | 0.6150 | 0.6350 | 0.6100 | 0.6300 | 0.6300 | 231,241 |
Feb 29, 2024 | 0.6050 | 0.6250 | 0.5950 | 0.6200 | 0.6200 | 129,088 |
Feb 28, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 192,567 |
Feb 27, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 45,004 |
Feb 26, 2024 | 0.5950 | 0.6300 | 0.5950 | 0.6300 | 0.6300 | 271,984 |
Feb 23, 2024 | 0.6550 | 0.6550 | 0.6100 | 0.6100 | 0.6100 | 256,383 |
Feb 22, 2024 | 0.6400 | 0.6500 | 0.6150 | 0.6500 | 0.6500 | 176,345 |
Feb 21, 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 418,722 |
Feb 20, 2024 | 0.7250 | 0.7250 | 0.6700 | 0.6700 | 0.6700 | 520,788 |
Feb 19, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 864,992 |
Feb 16, 2024 | 0.6600 | 0.7250 | 0.6550 | 0.7000 | 0.7000 | 1,340,864 |
Feb 15, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Feb 14, 2024 | 0.5850 | 0.6400 | 0.5750 | 0.6200 | 0.6200 | 265,004 |
Feb 13, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 32,493 |
Feb 12, 2024 | 0.5750 | 0.6100 | 0.5650 | 0.5750 | 0.5750 | 181,765 |
Feb 09, 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 325,436 |
Feb 08, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 561,322 |
Feb 07, 2024 | 0.5600 | 0.5850 | 0.5400 | 0.5700 | 0.5700 | 258,425 |
Feb 06, 2024 | 0.5600 | 0.5650 | 0.5100 | 0.5650 | 0.5650 | 619,657 |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 305,063 |
Feb 02, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5950 | 0.5950 | 502,117 |
Feb 01, 2024 | 0.5850 | 0.5925 | 0.5750 | 0.5750 | 0.5750 | 363,365 |
Jan 31, 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 130,770 |
Jan 30, 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 628,653 |
Jan 29, 2024 | 0.6150 | 0.6200 | 0.5950 | 0.5950 | 0.5950 | 291,553 |
Jan 25, 2024 | 0.6250 | 0.6350 | 0.6050 | 0.6050 | 0.6050 | 114,783 |
Jan 24, 2024 | 0.6150 | 0.6275 | 0.6050 | 0.6250 | 0.6250 | 114,376 |
Jan 23, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 362,447 |
Jan 22, 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 62,710 |
Jan 19, 2024 | 0.6800 | 0.6850 | 0.6450 | 0.6450 | 0.6450 | 254,519 |
Jan 18, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 70,908 |
Jan 17, 2024 | 0.7200 | 0.7250 | 0.6900 | 0.6900 | 0.6900 | 111,341 |
Jan 16, 2024 | 0.7250 | 0.7275 | 0.7200 | 0.7250 | 0.7250 | 21,936 |
Jan 15, 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 30,916 |
Jan 12, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 38,156 |
Jan 11, 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 25,515 |
Jan 10, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 34,825 |
Jan 09, 2024 | 0.7250 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 107,278 |
Jan 08, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 46,931 |
Jan 05, 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 84,627 |
Jan 04, 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 57,357 |
Jan 03, 2024 | 0.7550 | 0.7600 | 0.7400 | 0.7450 | 0.7450 | 124,279 |
Jan 02, 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 176,075 |
Dec 29, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7350 | 0.7350 | 462,253 |
Dec 28, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 248,031 |
Dec 27, 2023 | 0.7550 | 0.7575 | 0.7250 | 0.7400 | 0.7400 | 157,493 |
Dec 22, 2023 | 0.7600 | 0.7800 | 0.7550 | 0.7600 | 0.7600 | 234,297 |
Dec 21, 2023 | 0.7100 | 0.8050 | 0.7100 | 0.7500 | 0.7500 | 367,439 |
Dec 20, 2023 | 0.6750 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 153,721 |
Dec 19, 2023 | 0.6750 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 121,196 |
Dec 18, 2023 | 0.6350 | 0.6950 | 0.6350 | 0.6700 | 0.6700 | 147,730 |
Dec 15, 2023 | 0.6800 | 0.7150 | 0.6300 | 0.6300 | 0.6300 | 399,378 |
Dec 14, 2023 | 0.6600 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 140,672 |
Dec 13, 2023 | 0.6550 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 72,954 |
Dec 12, 2023 | 0.6650 | 0.6650 | 0.6400 | 0.6400 | 0.6400 | 151,336 |
Dec 11, 2023 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 86,069 |
Dec 08, 2023 | 0.6700 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 115,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |