Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4760 | 0.4760 | 0.4650 | 0.4750 | 0.4750 | 136,903 |
Apr 29, 2024 | 0.4630 | 0.4800 | 0.4590 | 0.4760 | 0.4760 | 317,878 |
Apr 26, 2024 | 0.4540 | 0.4640 | 0.4520 | 0.4620 | 0.4620 | 189,876 |
Apr 25, 2024 | 0.4500 | 0.4570 | 0.4480 | 0.4520 | 0.4520 | 108,831 |
Apr 24, 2024 | 0.4610 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 289,302 |
Apr 23, 2024 | 0.4700 | 0.4700 | 0.4570 | 0.4620 | 0.4620 | 148,300 |
Apr 22, 2024 | 0.4680 | 0.4680 | 0.4620 | 0.4680 | 0.4680 | 109,500 |
Apr 19, 2024 | 0.4680 | 0.4730 | 0.4670 | 0.4680 | 0.4680 | 29,311 |
Apr 18, 2024 | 0.4780 | 0.4780 | 0.4670 | 0.4710 | 0.4710 | 62,994 |
Apr 17, 2024 | 0.4650 | 0.4720 | 0.4630 | 0.4720 | 0.4720 | 220,800 |
Apr 16, 2024 | 0.4680 | 0.4740 | 0.4640 | 0.4650 | 0.4650 | 173,200 |
Apr 15, 2024 | 0.4770 | 0.4770 | 0.4660 | 0.4700 | 0.4700 | 231,600 |
Apr 12, 2024 | 0.4790 | 0.4840 | 0.4770 | 0.4770 | 0.4770 | 80,533 |
Apr 11, 2024 | 0.4810 | 0.4860 | 0.4790 | 0.4800 | 0.4800 | 196,400 |
Apr 10, 2024 | 0.4820 | 0.4870 | 0.4800 | 0.4840 | 0.4840 | 120,500 |
Apr 09, 2024 | 0.4780 | 0.4910 | 0.4780 | 0.4830 | 0.4830 | 182,766 |
Apr 08, 2024 | 0.4780 | 0.4900 | 0.4780 | 0.4890 | 0.4890 | 165,953 |
Apr 03, 2024 | 0.4880 | 0.4920 | 0.4850 | 0.4910 | 0.4910 | 126,130 |
Apr 02, 2024 | 0.4880 | 0.4920 | 0.4870 | 0.4920 | 0.4920 | 45,000 |
Apr 01, 2024 | 0.4910 | 0.4920 | 0.4880 | 0.4890 | 0.4890 | 304,680 |
Mar 29, 2024 | 0.4870 | 0.4870 | 0.4810 | 0.4880 | 0.4880 | 17,500 |
Mar 28, 2024 | 0.4830 | 0.4890 | 0.4810 | 0.4840 | 0.4840 | 131,017 |
Mar 27, 2024 | 0.4900 | 0.4900 | 0.4810 | 0.4850 | 0.4850 | 139,485 |
Mar 26, 2024 | 0.4810 | 0.4880 | 0.4810 | 0.4860 | 0.4860 | 106,120 |
Mar 25, 2024 | 0.4980 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 400,261 |
Mar 22, 2024 | 0.5050 | 0.5070 | 0.4970 | 0.5000 | 0.5000 | 294,784 |
Mar 21, 2024 | 0.5040 | 0.5090 | 0.5030 | 0.5060 | 0.5060 | 157,950 |
Mar 20, 2024 | 0.5080 | 0.5100 | 0.5030 | 0.5100 | 0.5100 | 188,018 |
Mar 19, 2024 | 0.5120 | 0.5120 | 0.5040 | 0.5060 | 0.5060 | 248,710 |
Mar 18, 2024 | 0.5000 | 0.5120 | 0.4990 | 0.5090 | 0.5090 | 289,257 |
Mar 15, 2024 | 0.5040 | 0.5070 | 0.4980 | 0.4980 | 0.4980 | 1,222,431 |
Mar 14, 2024 | 0.5080 | 0.5090 | 0.5020 | 0.5050 | 0.5050 | 254,835 |
Mar 13, 2024 | 0.5100 | 0.5110 | 0.5050 | 0.5070 | 0.5070 | 161,223 |
Mar 12, 2024 | 0.5020 | 0.5140 | 0.5020 | 0.5100 | 0.5100 | 234,974 |
Mar 11, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 389,740 |
Mar 08, 2024 | 0.5090 | 0.5120 | 0.5050 | 0.5110 | 0.5110 | 76,442 |
Mar 07, 2024 | 0.5090 | 0.5120 | 0.5080 | 0.5100 | 0.5100 | 88,300 |
Mar 06, 2024 | 0.5140 | 0.5140 | 0.5090 | 0.5100 | 0.5100 | 200,142 |
Mar 05, 2024 | 0.5170 | 0.5170 | 0.5130 | 0.5150 | 0.5150 | 212,941 |
Mar 04, 2024 | 0.5200 | 0.5200 | 0.5120 | 0.5190 | 0.5190 | 190,640 |
Mar 01, 2024 | 0.5210 | 0.5220 | 0.5170 | 0.5200 | 0.5200 | 154,401 |
Feb 29, 2024 | 0.5230 | 0.5230 | 0.5140 | 0.5200 | 0.5200 | 182,092 |
Feb 28, 2024 | 0.5210 | 0.5210 | 0.5140 | 0.5140 | 0.5140 | 208,811 |
Feb 27, 2024 | 0.5160 | 0.5200 | 0.5140 | 0.5190 | 0.5190 | 457,791 |
Feb 26, 2024 | 0.5160 | 0.5170 | 0.5090 | 0.5110 | 0.5110 | 229,601 |
Feb 23, 2024 | 0.5170 | 0.5180 | 0.5100 | 0.5160 | 0.5160 | 745,616 |
Feb 22, 2024 | 0.5110 | 0.5170 | 0.5110 | 0.5160 | 0.5160 | 220,201 |
Feb 21, 2024 | 0.5050 | 0.5160 | 0.5040 | 0.5110 | 0.5110 | 567,787 |
Feb 20, 2024 | 0.5060 | 0.5080 | 0.5000 | 0.5060 | 0.5060 | 229,984 |
Feb 19, 2024 | 0.5140 | 0.5140 | 0.5040 | 0.5050 | 0.5050 | 272,526 |
Feb 08, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5140 | 0.5140 | 296,200 |
Feb 07, 2024 | 0.5030 | 0.5110 | 0.4980 | 0.5100 | 0.5100 | 390,100 |
Feb 06, 2024 | 0.4810 | 0.5050 | 0.4810 | 0.5000 | 0.5000 | 269,629 |
Feb 05, 2024 | 0.4850 | 0.4870 | 0.4690 | 0.4810 | 0.4810 | 298,590 |
Feb 02, 2024 | 0.4930 | 0.5000 | 0.4800 | 0.4920 | 0.4920 | 281,781 |
Feb 01, 2024 | 0.4820 | 0.4930 | 0.4810 | 0.4900 | 0.4900 | 78,300 |
Jan 31, 2024 | 0.4850 | 0.4900 | 0.4820 | 0.4870 | 0.4870 | 202,167 |
Jan 30, 2024 | 0.4870 | 0.4880 | 0.4810 | 0.4850 | 0.4850 | 141,700 |
Jan 29, 2024 | 0.5030 | 0.5100 | 0.4820 | 0.4900 | 0.4900 | 340,300 |
Jan 26, 2024 | 0.5110 | 0.5150 | 0.5020 | 0.5020 | 0.5020 | 602,350 |
Jan 25, 2024 | 0.4910 | 0.5130 | 0.4910 | 0.5100 | 0.5100 | 835,260 |
Jan 24, 2024 | 0.4740 | 0.5070 | 0.4740 | 0.4970 | 0.4970 | 527,034 |
Jan 23, 2024 | 0.4640 | 0.4790 | 0.4640 | 0.4740 | 0.4740 | 233,800 |
Jan 22, 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4660 | 0.4660 | 206,100 |
Jan 19, 2024 | 0.5000 | 0.5010 | 0.4910 | 0.4910 | 0.4910 | 81,200 |
Jan 18, 2024 | 0.5030 | 0.5030 | 0.4930 | 0.4990 | 0.4990 | 149,500 |
Jan 17, 2024 | 0.5060 | 0.5090 | 0.5020 | 0.5030 | 0.5030 | 100,832 |
Jan 16, 2024 | 0.5100 | 0.5120 | 0.5040 | 0.5060 | 0.5060 | 52,200 |
Jan 15, 2024 | 0.5000 | 0.5110 | 0.5000 | 0.5090 | 0.5090 | 79,860 |
Jan 12, 2024 | 0.5000 | 0.5030 | 0.5000 | 0.5030 | 0.5030 | 76,200 |
Jan 11, 2024 | 0.4990 | 0.5020 | 0.4980 | 0.5020 | 0.5020 | 100,616 |
Jan 10, 2024 | 0.4970 | 0.5010 | 0.4970 | 0.5000 | 0.5000 | 121,200 |
Jan 09, 2024 | 0.4950 | 0.5000 | 0.4930 | 0.4970 | 0.4970 | 47,160 |
Jan 08, 2024 | 0.4930 | 0.4970 | 0.4920 | 0.4940 | 0.4940 | 47,000 |
Jan 05, 2024 | 0.4940 | 0.5010 | 0.4930 | 0.4970 | 0.4970 | 47,000 |
Jan 04, 2024 | 0.5010 | 0.5010 | 0.4990 | 0.5010 | 0.5010 | 60,408 |
Jan 03, 2024 | 0.4990 | 0.5030 | 0.4990 | 0.5030 | 0.5030 | 109,600 |
Jan 02, 2024 | 0.5000 | 0.5030 | 0.4990 | 0.5000 | 0.5000 | 111,179 |
Dec 29, 2023 | 0.4920 | 0.5000 | 0.4920 | 0.4990 | 0.4990 | 110,780 |
Dec 28, 2023 | 0.4970 | 0.4980 | 0.4850 | 0.4980 | 0.4980 | 185,700 |
Dec 27, 2023 | 0.4940 | 0.4940 | 0.4840 | 0.4920 | 0.4920 | 54,300 |
Dec 26, 2023 | 0.4930 | 0.4990 | 0.4830 | 0.4850 | 0.4850 | 66,000 |
Dec 25, 2023 | 0.4990 | 0.4990 | 0.4910 | 0.4920 | 0.4920 | 70,300 |
Dec 22, 2023 | 0.5010 | 0.5050 | 0.4960 | 0.5020 | 0.5020 | 107,220 |
Dec 21, 2023 | 0.5020 | 0.5110 | 0.4980 | 0.5090 | 0.5090 | 156,744 |
Dec 20, 2023 | 0.5120 | 0.5120 | 0.5030 | 0.5100 | 0.5100 | 37,580 |
Dec 19, 2023 | 0.5070 | 0.5110 | 0.5030 | 0.5090 | 0.5090 | 73,206 |
Dec 18, 2023 | 0.5080 | 0.5140 | 0.5070 | 0.5140 | 0.5140 | 45,400 |
Dec 15, 2023 | 0.5090 | 0.5200 | 0.5090 | 0.5170 | 0.5170 | 59,580 |
Dec 14, 2023 | 0.5070 | 0.5120 | 0.5070 | 0.5120 | 0.5120 | 73,200 |
Dec 13, 2023 | 0.5180 | 0.5210 | 0.5090 | 0.5110 | 0.5110 | 85,700 |
Dec 12, 2023 | 0.5150 | 0.5230 | 0.5130 | 0.5190 | 0.5190 | 207,120 |
Dec 11, 2023 | 0.5160 | 0.5260 | 0.5160 | 0.5250 | 0.5250 | 100,105 |
Dec 08, 2023 | 0.5150 | 0.5290 | 0.5130 | 0.5260 | 0.5260 | 169,742 |
Dec 07, 2023 | 0.5200 | 0.5220 | 0.5120 | 0.5160 | 0.5160 | 68,082 |
Dec 06, 2023 | 0.5290 | 0.5290 | 0.5180 | 0.5220 | 0.5220 | 114,650 |
Dec 05, 2023 | 0.5310 | 0.5360 | 0.5290 | 0.5320 | 0.5320 | 108,420 |
Dec 04, 2023 | 0.5330 | 0.5330 | 0.5290 | 0.5310 | 0.5310 | 30,000 |
Dec 01, 2023 | 0.5300 | 0.5330 | 0.5280 | 0.5300 | 0.5300 | 31,900 |
Nov 30, 2023 | 0.5260 | 0.5300 | 0.5260 | 0.5300 | 0.5300 | 30,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |