Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5690 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 34,909 |
Apr 29, 2024 | 0.5690 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 206,689 |
Apr 26, 2024 | 0.5180 | 0.5670 | 0.5180 | 0.5670 | 0.5670 | 159,796 |
Apr 25, 2024 | 0.5420 | 0.5420 | 0.5220 | 0.5330 | 0.5330 | 172,722 |
Apr 24, 2024 | 0.5500 | 0.5640 | 0.5230 | 0.5420 | 0.5420 | 253,574 |
Apr 23, 2024 | 0.5610 | 0.5780 | 0.5300 | 0.5500 | 0.5500 | 207,044 |
Apr 22, 2024 | 0.5510 | 0.5590 | 0.5160 | 0.5590 | 0.5590 | 139,435 |
Apr 19, 2024 | 0.5490 | 0.5790 | 0.4995 | 0.5530 | 0.5530 | 403,159 |
Apr 18, 2024 | 0.5600 | 0.5760 | 0.5320 | 0.5500 | 0.5500 | 262,325 |
Apr 17, 2024 | 0.5690 | 0.5690 | 0.5500 | 0.5640 | 0.5640 | 139,887 |
Apr 16, 2024 | 0.5730 | 0.6050 | 0.5670 | 0.5690 | 0.5690 | 201,582 |
Apr 15, 2024 | 0.5810 | 0.6070 | 0.5730 | 0.5730 | 0.5730 | 240,543 |
Apr 12, 2024 | 0.6080 | 0.6080 | 0.5800 | 0.5820 | 0.5820 | 210,607 |
Apr 11, 2024 | 0.5820 | 0.6050 | 0.5800 | 0.5930 | 0.5930 | 242,407 |
Apr 10, 2024 | 0.5810 | 0.5970 | 0.5800 | 0.5820 | 0.5820 | 97,829 |
Apr 09, 2024 | 0.6040 | 0.6250 | 0.5770 | 0.5830 | 0.5830 | 307,503 |
Apr 08, 2024 | 0.5850 | 0.6140 | 0.5640 | 0.5900 | 0.5900 | 223,052 |
Apr 05, 2024 | 0.5960 | 0.6100 | 0.5850 | 0.5850 | 0.5850 | 149,065 |
Apr 04, 2024 | 0.6120 | 0.6190 | 0.5870 | 0.5960 | 0.5960 | 140,198 |
Apr 03, 2024 | 0.6000 | 0.6700 | 0.5950 | 0.6120 | 0.6120 | 1,023,822 |
Apr 02, 2024 | 0.5830 | 0.6040 | 0.5650 | 0.5880 | 0.5880 | 258,543 |
Mar 28, 2024 | 0.5900 | 0.6090 | 0.5700 | 0.5830 | 0.5830 | 117,596 |
Mar 27, 2024 | 0.6000 | 0.6340 | 0.5900 | 0.6100 | 0.6100 | 539,597 |
Mar 26, 2024 | 0.5700 | 0.6090 | 0.5550 | 0.6000 | 0.6000 | 362,215 |
Mar 25, 2024 | 0.5630 | 0.5700 | 0.5320 | 0.5700 | 0.5700 | 166,533 |
Mar 22, 2024 | 0.5730 | 0.5900 | 0.5510 | 0.5630 | 0.5630 | 799,445 |
Mar 21, 2024 | 0.5430 | 0.5650 | 0.5160 | 0.5600 | 0.5600 | 769,102 |
Mar 20, 2024 | 0.5250 | 0.5430 | 0.5180 | 0.5430 | 0.5430 | 115,616 |
Mar 19, 2024 | 0.5400 | 0.5430 | 0.5160 | 0.5300 | 0.5300 | 334,829 |
Mar 18, 2024 | 0.5590 | 0.5600 | 0.5360 | 0.5580 | 0.5580 | 74,663 |
Mar 15, 2024 | 0.5850 | 0.5860 | 0.5300 | 0.5600 | 0.5600 | 145,026 |
Mar 14, 2024 | 0.5800 | 0.5940 | 0.5580 | 0.5850 | 0.5850 | 173,213 |
Mar 13, 2024 | 0.5910 | 0.5980 | 0.5480 | 0.5800 | 0.5800 | 213,670 |
Mar 12, 2024 | 0.5250 | 0.6200 | 0.5250 | 0.5810 | 0.5810 | 678,883 |
Mar 11, 2024 | 0.5090 | 0.5390 | 0.5010 | 0.5300 | 0.5300 | 334,702 |
Mar 08, 2024 | 0.5590 | 0.5640 | 0.4980 | 0.5100 | 0.5100 | 742,910 |
Mar 07, 2024 | 0.5520 | 0.5870 | 0.5320 | 0.5360 | 0.5360 | 336,640 |
Mar 06, 2024 | 0.5530 | 0.5540 | 0.5270 | 0.5520 | 0.5520 | 182,164 |
Mar 05, 2024 | 0.5630 | 0.5760 | 0.5460 | 0.5550 | 0.5550 | 126,340 |
Mar 04, 2024 | 0.5890 | 0.5980 | 0.5370 | 0.5630 | 0.5630 | 192,404 |
Mar 01, 2024 | 0.5520 | 0.5680 | 0.5320 | 0.5500 | 0.5500 | 215,611 |
Feb 29, 2024 | 0.5550 | 0.5550 | 0.5240 | 0.5520 | 0.5520 | 210,264 |
Feb 28, 2024 | 0.5780 | 0.5780 | 0.5440 | 0.5550 | 0.5550 | 456,723 |
Feb 27, 2024 | 0.6070 | 0.6080 | 0.5700 | 0.5780 | 0.5780 | 800,834 |
Feb 26, 2024 | 0.6280 | 0.6280 | 0.5850 | 0.6070 | 0.6070 | 781,067 |
Feb 23, 2024 | 0.6480 | 0.6520 | 0.6230 | 0.6280 | 0.6280 | 501,233 |
Feb 22, 2024 | 0.6200 | 0.6560 | 0.6200 | 0.6430 | 0.6430 | 600,018 |
Feb 21, 2024 | 0.6500 | 0.6650 | 0.6100 | 0.6200 | 0.6200 | 1,055,646 |
Feb 20, 2024 | 0.6440 | 0.7220 | 0.6080 | 0.6500 | 0.6500 | 1,442,583 |
Feb 19, 2024 | 0.6600 | 0.6950 | 0.6070 | 0.6440 | 0.6440 | 1,303,084 |
Feb 16, 2024 | 0.6120 | 0.7460 | 0.5800 | 0.6600 | 0.6600 | 3,541,116 |
Feb 15, 2024 | 0.5590 | 0.6400 | 0.5400 | 0.6120 | 0.6120 | 1,456,328 |
Feb 14, 2024 | 0.5770 | 0.5810 | 0.5300 | 0.5520 | 0.5520 | 596,655 |
Feb 13, 2024 | 0.5600 | 0.5770 | 0.5410 | 0.5770 | 0.5770 | 547,776 |
Feb 12, 2024 | 0.6340 | 0.6400 | 0.5600 | 0.5830 | 0.5830 | 2,357,875 |
Feb 09, 2024 | 0.6500 | 0.6690 | 0.6370 | 0.6500 | 0.6500 | 184,620 |
Feb 08, 2024 | 0.6310 | 0.6590 | 0.6200 | 0.6500 | 0.6500 | 473,080 |
Feb 07, 2024 | 0.6460 | 0.6780 | 0.6310 | 0.6310 | 0.6310 | 287,843 |
Feb 06, 2024 | 0.7000 | 0.7000 | 0.6310 | 0.6460 | 0.6460 | 421,104 |
Feb 05, 2024 | 0.6700 | 0.7200 | 0.6340 | 0.6700 | 0.6700 | 1,040,572 |
Feb 02, 2024 | 0.6110 | 0.6830 | 0.6110 | 0.6550 | 0.6550 | 1,529,910 |
Feb 01, 2024 | 0.6620 | 0.6620 | 0.5930 | 0.6110 | 0.6110 | 1,105,960 |
Jan 31, 2024 | 0.6900 | 0.7070 | 0.6510 | 0.6800 | 0.6800 | 863,407 |
Jan 30, 2024 | 0.7280 | 0.7790 | 0.6840 | 0.6900 | 0.6900 | 1,084,062 |
Jan 29, 2024 | 0.8020 | 0.8020 | 0.7230 | 0.7280 | 0.7280 | 1,522,424 |
Jan 26, 2024 | 0.8050 | 0.8190 | 0.7750 | 0.8000 | 0.8000 | 665,334 |
Jan 25, 2024 | 0.8240 | 0.8240 | 0.7820 | 0.8050 | 0.8050 | 852,911 |
Jan 24, 2024 | 0.8400 | 0.9000 | 0.7810 | 0.8240 | 0.8240 | 2,517,603 |
Jan 23, 2024 | 0.7940 | 0.9390 | 0.7560 | 0.8400 | 0.8400 | 10,613,704 |
Jan 22, 2024 | 0.9450 | 0.9500 | 0.7520 | 0.7950 | 0.7950 | 7,072,823 |
Jan 19, 2024 | 1.1500 | 1.4780 | 0.8700 | 0.9800 | 0.9800 | 52,381,690 |
Jan 18, 2024 | 0.7870 | 1.1200 | 0.7820 | 1.1020 | 1.1020 | 14,188,260 |
Jan 17, 2024 | 0.7260 | 0.7900 | 0.7010 | 0.7800 | 0.7800 | 4,477,726 |
Jan 16, 2024 | 0.5960 | 0.7500 | 0.5960 | 0.6980 | 0.6980 | 3,411,439 |
Jan 15, 2024 | 0.6400 | 0.6990 | 0.5950 | 0.5950 | 0.5950 | 1,521,751 |
Jan 12, 2024 | 0.5740 | 0.5880 | 0.5420 | 0.5730 | 0.5730 | 275,029 |
Jan 11, 2024 | 0.5700 | 0.5890 | 0.5600 | 0.5880 | 0.5880 | 460,221 |
Jan 10, 2024 | 0.5060 | 0.5900 | 0.5060 | 0.5700 | 0.5700 | 420,555 |
Jan 09, 2024 | 0.4900 | 0.5180 | 0.4850 | 0.5050 | 0.5050 | 318,702 |
Jan 08, 2024 | 0.4820 | 0.4975 | 0.4800 | 0.4850 | 0.4850 | 326,458 |
Jan 05, 2024 | 0.4650 | 0.4950 | 0.4525 | 0.4800 | 0.4800 | 424,139 |
Jan 04, 2024 | 0.4595 | 0.4855 | 0.4595 | 0.4650 | 0.4650 | 137,695 |
Jan 03, 2024 | 0.4600 | 0.4870 | 0.4505 | 0.4550 | 0.4550 | 562,643 |
Jan 02, 2024 | 0.4565 | 0.5200 | 0.4335 | 0.4600 | 0.4600 | 811,564 |
Dec 29, 2023 | 0.4500 | 0.4610 | 0.4385 | 0.4565 | 0.4565 | 238,787 |
Dec 28, 2023 | 0.4490 | 0.4740 | 0.4350 | 0.4530 | 0.4530 | 694,971 |
Dec 27, 2023 | 0.4495 | 0.4500 | 0.4325 | 0.4495 | 0.4495 | 456,278 |
Dec 22, 2023 | 0.4395 | 0.4600 | 0.4305 | 0.4500 | 0.4500 | 409,087 |
Dec 21, 2023 | 0.4400 | 0.4465 | 0.4300 | 0.4395 | 0.4395 | 268,270 |
Dec 20, 2023 | 0.4490 | 0.4490 | 0.4400 | 0.4475 | 0.4475 | 118,093 |
Dec 19, 2023 | 0.4495 | 0.4500 | 0.4250 | 0.4490 | 0.4490 | 434,662 |
Dec 18, 2023 | 0.4660 | 0.4660 | 0.4370 | 0.4500 | 0.4500 | 265,809 |
Dec 15, 2023 | 0.4700 | 0.4775 | 0.4405 | 0.4655 | 0.4655 | 266,694 |
Dec 14, 2023 | 0.4600 | 0.5290 | 0.4435 | 0.4600 | 0.4600 | 386,557 |
Dec 13, 2023 | 0.4600 | 0.4620 | 0.4400 | 0.4620 | 0.4620 | 170,502 |
Dec 12, 2023 | 0.4615 | 0.4620 | 0.4325 | 0.4620 | 0.4620 | 151,806 |
Dec 11, 2023 | 0.4895 | 0.5000 | 0.4500 | 0.4620 | 0.4620 | 156,240 |
Dec 08, 2023 | 0.4595 | 0.4950 | 0.4005 | 0.4895 | 0.4895 | 1,569,852 |
Dec 07, 2023 | 0.4495 | 0.4700 | 0.4400 | 0.4595 | 0.4595 | 379,380 |
Dec 06, 2023 | 0.4505 | 0.4810 | 0.4495 | 0.4495 | 0.4495 | 260,506 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |