Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 802,194 |
May 09, 2024 | 0.9900 | 0.9900 | 0.9550 | 0.9700 | 0.9700 | 1,023,792 |
May 08, 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 561,755 |
May 07, 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 1,002,830 |
May 06, 2024 | 0.9700 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 1,357,769 |
May 03, 2024 | 1.0100 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 2,504,430 |
May 02, 2024 | 1.0800 | 1.0800 | 1.0150 | 1.0200 | 1.0200 | 1,665,607 |
May 01, 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 1,355,793 |
Apr 30, 2024 | 1.1200 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 1,973,784 |
Apr 29, 2024 | 1.0000 | 1.1650 | 1.0000 | 1.1000 | 1.1000 | 3,002,416 |
Apr 26, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 1,593,743 |
Apr 25, 2024 | 1.0900 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 2,360,146 |
Apr 24, 2024 | 1.0500 | 1.1900 | 0.9600 | 1.0650 | 1.0650 | 6,000,831 |
Apr 23, 2024 | 0.8500 | 1.0300 | 0.8500 | 1.0200 | 1.0200 | 4,134,827 |
Apr 22, 2024 | 0.8600 | 0.9500 | 0.8200 | 0.8200 | 0.8200 | 6,927,953 |
Apr 19, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 326,723 |
Apr 18, 2024 | 0.5400 | 0.6400 | 0.5300 | 0.6100 | 0.6100 | 1,266,787 |
Apr 17, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 599,484 |
Apr 16, 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 499,515 |
Apr 15, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 388,667 |
Apr 12, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 427,717 |
Apr 11, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 255,391 |
Apr 10, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 191,624 |
Apr 09, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 128,548 |
Apr 08, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 735,567 |
Apr 05, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 545,421 |
Apr 04, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 558,909 |
Apr 03, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 785,102 |
Apr 02, 2024 | 0.5700 | 0.5700 | 0.5350 | 0.5500 | 0.5500 | 606,179 |
Apr 01, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 294,235 |
Mar 28, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 724,455 |
Mar 27, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 744,911 |
Mar 26, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 581,784 |
Mar 25, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 1,051,576 |
Mar 22, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 1,025,725 |
Mar 21, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 899,267 |
Mar 20, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 951,453 |
Mar 19, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 715,810 |
Mar 18, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 1,114,941 |
Mar 15, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 2,534,594 |
Mar 14, 2024 | 0.4050 | 0.5400 | 0.4050 | 0.5200 | 0.5200 | 3,184,544 |
Mar 13, 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 150,565 |
Mar 12, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 385,696 |
Mar 11, 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 311,112 |
Mar 08, 2024 | 0.4200 | 0.4600 | 0.4150 | 0.4425 | 0.4425 | 1,456,157 |
Mar 07, 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4150 | 0.4150 | 713,451 |
Mar 06, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 622,955 |
Mar 05, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 505,302 |
Mar 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 1,315,875 |
Mar 01, 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,694,833 |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 693,396 |
Feb 28, 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3850 | 0.3850 | 1,008,195 |
Feb 27, 2024 | 0.4050 | 0.4050 | 0.3750 | 0.3850 | 0.3850 | 2,030,753 |
Feb 26, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4025 | 0.4025 | 1,458,121 |
Feb 23, 2024 | 0.4300 | 0.4325 | 0.4150 | 0.4200 | 0.4200 | 534,469 |
Feb 22, 2024 | 0.4450 | 0.4450 | 0.4200 | 0.4250 | 0.4250 | 569,846 |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 616,678 |
Feb 20, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 760,659 |
Feb 16, 2024 | 0.4400 | 0.4550 | 0.4200 | 0.4450 | 0.4450 | 1,567,327 |
Feb 15, 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 841,102 |
Feb 14, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 416,308 |
Feb 13, 2024 | 0.4500 | 0.4550 | 0.4350 | 0.4500 | 0.4500 | 529,320 |
Feb 12, 2024 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 492,424 |
Feb 09, 2024 | 0.4250 | 0.4450 | 0.4150 | 0.4300 | 0.4300 | 744,778 |
Feb 08, 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 1,056,829 |
Feb 07, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4150 | 0.4150 | 1,035,354 |
Feb 06, 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 538,996 |
Feb 05, 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 1,122,831 |
Feb 02, 2024 | 0.4600 | 0.4650 | 0.4400 | 0.4575 | 0.4575 | 528,008 |
Feb 01, 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 0.4550 | 405,776 |
Jan 31, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 491,160 |
Jan 30, 2024 | 0.4900 | 0.4900 | 0.4625 | 0.4650 | 0.4650 | 605,038 |
Jan 29, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 914,030 |
Jan 26, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 2,079,834 |
Jan 25, 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 439,921 |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 1,021,947 |
Jan 23, 2024 | 0.4850 | 0.5100 | 0.4750 | 0.5000 | 0.5000 | 1,324,820 |
Jan 22, 2024 | 0.4500 | 0.4850 | 0.4350 | 0.4750 | 0.4750 | 831,147 |
Jan 19, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 935,344 |
Jan 18, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 1,051,852 |
Jan 17, 2024 | 0.4050 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 730,478 |
Jan 16, 2024 | 0.4100 | 0.4150 | 0.3800 | 0.4050 | 0.4050 | 2,244,759 |
Jan 15, 2024 | 0.4200 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 557,332 |
Jan 12, 2024 | 0.4350 | 0.4350 | 0.4000 | 0.4150 | 0.4150 | 808,596 |
Jan 11, 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 814,584 |
Jan 10, 2024 | 0.5200 | 0.5200 | 0.3800 | 0.4150 | 0.4150 | 3,506,839 |
Jan 09, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 77,915 |
Jan 08, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 318,029 |
Jan 05, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 114,563 |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 156,404 |
Jan 03, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 613,017 |
Jan 02, 2024 | 0.3300 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 2,357,478 |
Dec 29, 2023 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 294,429 |
Dec 28, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 296,495 |
Dec 27, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 274,324 |
Dec 22, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 185,549 |
Dec 21, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 39,481 |
Dec 20, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 48,850 |
Dec 19, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 229,937 |
Dec 18, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 93,726 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |