Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6250 | 0.6700 | 0.6250 | 0.6670 | 0.6670 | - |
May 02, 2024 | 0.6600 | 0.7020 | 0.6600 | 0.6680 | 0.6680 | - |
Apr 30, 2024 | 0.6630 | 0.7120 | 0.6630 | 0.7110 | 0.7110 | - |
Apr 29, 2024 | 0.6740 | 0.7320 | 0.6740 | 0.7110 | 0.7110 | - |
Apr 26, 2024 | 0.6670 | 0.7220 | 0.6670 | 0.7220 | 0.7220 | - |
Apr 25, 2024 | 0.6760 | 0.7260 | 0.6760 | 0.7100 | 0.7100 | - |
Apr 24, 2024 | 0.7060 | 0.7490 | 0.7020 | 0.7360 | 0.7360 | - |
Apr 23, 2024 | 0.7130 | 0.7660 | 0.7130 | 0.7620 | 0.7620 | - |
Apr 22, 2024 | 0.7170 | 0.7610 | 0.7170 | 0.7510 | 0.7510 | - |
Apr 19, 2024 | 0.7150 | 0.7710 | 0.7150 | 0.7710 | 0.7710 | - |
Apr 18, 2024 | 0.7200 | 0.7740 | 0.7200 | 0.7740 | 0.7740 | 5,000 |
Apr 17, 2024 | 0.7170 | 0.7780 | 0.7170 | 0.7780 | 0.7780 | - |
Apr 16, 2024 | 0.7580 | 0.7690 | 0.7520 | 0.7650 | 0.7650 | - |
Apr 15, 2024 | 0.7170 | 0.7870 | 0.7170 | 0.7870 | 0.7870 | - |
Apr 12, 2024 | 0.7100 | 0.7720 | 0.7100 | 0.7620 | 0.7620 | 10 |
Apr 11, 2024 | 0.7210 | 0.7750 | 0.7210 | 0.7580 | 0.7580 | - |
Apr 10, 2024 | 0.7260 | 0.7720 | 0.7260 | 0.7510 | 0.7510 | - |
Apr 09, 2024 | 0.6980 | 0.7970 | 0.6980 | 0.7870 | 0.7870 | - |
Apr 08, 2024 | 0.6800 | 0.7490 | 0.6800 | 0.7460 | 0.7460 | - |
Apr 05, 2024 | 0.6900 | 0.7330 | 0.6900 | 0.7330 | 0.7330 | - |
Apr 04, 2024 | 0.7070 | 0.7460 | 0.6930 | 0.7460 | 0.7460 | - |
Apr 03, 2024 | 0.6550 | 0.7500 | 0.6550 | 0.7500 | 0.7500 | - |
Apr 02, 2024 | 0.6300 | 0.7010 | 0.6300 | 0.6970 | 0.6970 | - |
Mar 28, 2024 | 0.6220 | 0.6980 | 0.6220 | 0.6790 | 0.6790 | - |
Mar 27, 2024 | 0.6180 | 0.6680 | 0.6180 | 0.6610 | 0.6610 | - |
Mar 26, 2024 | 0.6190 | 0.6680 | 0.6190 | 0.6600 | 0.6600 | - |
Mar 25, 2024 | 0.6190 | 0.6620 | 0.6190 | 0.6620 | 0.6620 | - |
Mar 22, 2024 | 0.6220 | 0.6740 | 0.6220 | 0.6580 | 0.6580 | - |
Mar 21, 2024 | 0.6250 | 0.6930 | 0.6250 | 0.6620 | 0.6620 | - |
Mar 20, 2024 | 0.5770 | 0.6610 | 0.5770 | 0.6610 | 0.6610 | - |
Mar 19, 2024 | 0.5760 | 0.6260 | 0.5760 | 0.6220 | 0.6220 | - |
Mar 18, 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6150 | 0.6150 | - |
Mar 15, 2024 | 0.5520 | 0.5960 | 0.5520 | 0.5950 | 0.5950 | - |
Mar 14, 2024 | 0.5450 | 0.6010 | 0.5450 | 0.5960 | 0.5960 | - |
Mar 13, 2024 | 0.5440 | 0.5870 | 0.5440 | 0.5800 | 0.5800 | - |
Mar 12, 2024 | 0.5340 | 0.5920 | 0.5340 | 0.5720 | 0.5720 | - |
Mar 11, 2024 | 0.5300 | 0.5530 | 0.5140 | 0.5530 | 0.5530 | 1,000 |
Mar 08, 2024 | 0.4735 | 0.5190 | 0.4735 | 0.5170 | 0.5170 | - |
Mar 07, 2024 | 0.4715 | 0.5120 | 0.4715 | 0.5100 | 0.5100 | - |
Mar 06, 2024 | 0.4415 | 0.5100 | 0.4415 | 0.5000 | 0.5000 | 2,500 |
Mar 05, 2024 | 0.4405 | 0.4720 | 0.4405 | 0.4710 | 0.4710 | - |
Mar 04, 2024 | 0.4600 | 0.4805 | 0.4600 | 0.4680 | 0.4680 | - |
Mar 01, 2024 | 0.4550 | 0.4900 | 0.4550 | 0.4880 | 0.4880 | - |
Feb 29, 2024 | 0.4575 | 0.4835 | 0.4575 | 0.4830 | 0.4830 | - |
Feb 28, 2024 | 0.4630 | 0.4890 | 0.4630 | 0.4885 | 0.4885 | - |
Feb 27, 2024 | 0.4620 | 0.4950 | 0.4620 | 0.4920 | 0.4920 | - |
Feb 26, 2024 | 0.4585 | 0.5060 | 0.4585 | 0.5000 | 0.5000 | 4,000 |
Feb 23, 2024 | 0.4650 | 0.4930 | 0.4650 | 0.4900 | 0.4900 | - |
Feb 22, 2024 | 0.4685 | 0.4970 | 0.4685 | 0.4955 | 0.4955 | - |
Feb 21, 2024 | 0.4650 | 0.4960 | 0.4650 | 0.4960 | 0.4960 | - |
Feb 20, 2024 | 0.4605 | 0.4935 | 0.4605 | 0.4930 | 0.4930 | - |
Feb 19, 2024 | 0.4560 | 0.4945 | 0.4560 | 0.4880 | 0.4880 | - |
Feb 16, 2024 | 0.4495 | 0.4875 | 0.4495 | 0.4875 | 0.4875 | - |
Feb 15, 2024 | 0.4475 | 0.4785 | 0.4475 | 0.4780 | 0.4780 | 1,034 |
Feb 14, 2024 | 0.4425 | 0.4740 | 0.4425 | 0.4735 | 0.4735 | - |
Feb 13, 2024 | 0.4385 | 0.4775 | 0.4385 | 0.4725 | 0.4725 | - |
Feb 12, 2024 | 0.4490 | 0.4780 | 0.4490 | 0.4750 | 0.4750 | - |
Feb 09, 2024 | 0.4505 | 0.4810 | 0.4505 | 0.4750 | 0.4750 | - |
Feb 08, 2024 | 0.4480 | 0.4805 | 0.4480 | 0.4790 | 0.4790 | - |
Feb 07, 2024 | 0.4505 | 0.4800 | 0.4505 | 0.4780 | 0.4780 | - |
Feb 06, 2024 | 0.4395 | 0.4750 | 0.4395 | 0.4750 | 0.4750 | - |
Feb 05, 2024 | 0.4525 | 0.4825 | 0.4525 | 0.4770 | 0.4770 | - |
Feb 02, 2024 | 0.4540 | 0.4865 | 0.4540 | 0.4825 | 0.4825 | - |
Feb 01, 2024 | 0.4535 | 0.4875 | 0.4535 | 0.4870 | 0.4870 | - |
Jan 31, 2024 | 0.4505 | 0.4905 | 0.4505 | 0.4905 | 0.4905 | - |
Jan 30, 2024 | 0.4540 | 0.4870 | 0.4540 | 0.4815 | 0.4815 | - |
Jan 29, 2024 | 0.4675 | 0.4960 | 0.4675 | 0.4825 | 0.4825 | - |
Jan 26, 2024 | 0.4605 | 0.4980 | 0.4605 | 0.4980 | 0.4980 | - |
Jan 25, 2024 | 0.4725 | 0.5000 | 0.4680 | 0.4700 | 0.4700 | - |
Jan 24, 2024 | 0.4755 | 0.5070 | 0.4755 | 0.5050 | 0.5050 | - |
Jan 23, 2024 | 0.4775 | 0.5100 | 0.4775 | 0.5070 | 0.5070 | - |
Jan 22, 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5100 | 0.5100 | - |
Jan 19, 2024 | 0.4935 | 0.5260 | 0.4935 | 0.5260 | 0.5260 | - |
Jan 18, 2024 | 0.4945 | 0.5280 | 0.4945 | 0.5230 | 0.5230 | - |
Jan 17, 2024 | 0.5060 | 0.5410 | 0.5060 | 0.5260 | 0.5260 | - |
Jan 16, 2024 | 0.5250 | 0.5460 | 0.5250 | 0.5420 | 0.5420 | - |
Jan 15, 2024 | 0.5770 | 0.5770 | 0.5600 | 0.5600 | 0.5600 | - |
Jan 12, 2024 | 0.4915 | 0.5750 | 0.4915 | 0.5750 | 0.5750 | - |
Jan 11, 2024 | 0.5050 | 0.5350 | 0.5050 | 0.5260 | 0.5260 | - |
Jan 10, 2024 | 0.5060 | 0.5400 | 0.5060 | 0.5380 | 0.5380 | - |
Jan 09, 2024 | 0.5090 | 0.5440 | 0.5090 | 0.5410 | 0.5410 | - |
Jan 08, 2024 | 0.5110 | 0.5420 | 0.5110 | 0.5420 | 0.5420 | - |
Jan 05, 2024 | 0.5110 | 0.5460 | 0.5110 | 0.5460 | 0.5460 | - |
Jan 04, 2024 | 0.5060 | 0.5460 | 0.5060 | 0.5460 | 0.5460 | - |
Jan 03, 2024 | 0.5160 | 0.5580 | 0.5160 | 0.5410 | 0.5410 | - |
Jan 02, 2024 | 0.5160 | 0.5560 | 0.5160 | 0.5540 | 0.5540 | - |
Dec 29, 2023 | 0.5140 | 0.5580 | 0.5140 | 0.5580 | 0.5580 | - |
Dec 28, 2023 | 0.5120 | 0.5230 | 0.5120 | 0.5230 | 0.5230 | - |
Dec 27, 2023 | 0.5060 | 0.5450 | 0.5060 | 0.5450 | 0.5450 | - |
Dec 22, 2023 | 0.5040 | 0.5380 | 0.5040 | 0.5340 | 0.5340 | - |
Dec 21, 2023 | 0.4970 | 0.5370 | 0.4970 | 0.5360 | 0.5360 | - |
Dec 20, 2023 | 0.4995 | 0.5350 | 0.4995 | 0.5310 | 0.5310 | - |
Dec 19, 2023 | 0.4980 | 0.5360 | 0.4980 | 0.5330 | 0.5330 | - |
Dec 18, 2023 | 0.5000 | 0.5370 | 0.5000 | 0.5320 | 0.5320 | - |
Dec 15, 2023 | 0.5070 | 0.5390 | 0.5070 | 0.5350 | 0.5350 | - |
Dec 14, 2023 | 0.5090 | 0.5440 | 0.5090 | 0.5430 | 0.5430 | - |
Dec 13, 2023 | 0.5050 | 0.5400 | 0.5050 | 0.5390 | 0.5390 | - |
Dec 12, 2023 | 0.5100 | 0.5470 | 0.5100 | 0.5400 | 0.5400 | - |
Dec 11, 2023 | 0.5150 | 0.5490 | 0.5150 | 0.5430 | 0.5430 | - |
Dec 08, 2023 | 0.5050 | 0.5490 | 0.5050 | 0.5490 | 0.5490 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |