Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.5300 | 0.5300 | 0.4840 | 0.5142 | 0.5142 | 39,449 |
May 07, 2024 | 0.5500 | 0.5780 | 0.5150 | 0.5280 | 0.5280 | 78,500 |
May 06, 2024 | 0.5120 | 0.5900 | 0.5000 | 0.5410 | 0.5410 | 178,000 |
May 03, 2024 | 0.4900 | 0.5400 | 0.4840 | 0.5050 | 0.5050 | 37,300 |
May 02, 2024 | 0.5570 | 0.5570 | 0.4820 | 0.5100 | 0.5100 | 53,600 |
May 01, 2024 | 0.5610 | 0.5900 | 0.5000 | 0.5150 | 0.5150 | 58,200 |
Apr 30, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5540 | 0.5540 | 46,000 |
Apr 29, 2024 | 0.6040 | 0.6040 | 0.5740 | 0.5870 | 0.5870 | 6,000 |
Apr 26, 2024 | 0.5790 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 7,100 |
Apr 25, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 28,200 |
Apr 24, 2024 | 0.5810 | 0.6040 | 0.5720 | 0.5900 | 0.5900 | 18,700 |
Apr 23, 2024 | 0.5900 | 0.6090 | 0.5900 | 0.5990 | 0.5990 | 29,800 |
Apr 22, 2024 | 0.6020 | 0.6020 | 0.5900 | 0.5900 | 0.5900 | 21,800 |
Apr 19, 2024 | 0.6490 | 0.6500 | 0.6020 | 0.6020 | 0.6020 | 42,900 |
Apr 18, 2024 | 0.6340 | 0.6340 | 0.6180 | 0.6240 | 0.6240 | 19,100 |
Apr 17, 2024 | 0.6570 | 0.6570 | 0.6180 | 0.6180 | 0.6180 | 14,500 |
Apr 16, 2024 | 0.6010 | 0.6600 | 0.6010 | 0.6580 | 0.6580 | 11,600 |
Apr 15, 2024 | 0.6200 | 0.6320 | 0.6020 | 0.6320 | 0.6320 | 16,400 |
Apr 12, 2024 | 0.6580 | 0.6680 | 0.6100 | 0.6180 | 0.6180 | 22,700 |
Apr 11, 2024 | 0.6350 | 0.6990 | 0.6200 | 0.6780 | 0.6780 | 375,400 |
Apr 10, 2024 | 0.6600 | 0.6600 | 0.6160 | 0.6330 | 0.6330 | 10,000 |
Apr 09, 2024 | 0.6500 | 0.6990 | 0.6200 | 0.6450 | 0.6450 | 51,000 |
Apr 08, 2024 | 0.6010 | 0.7000 | 0.6010 | 0.6650 | 0.6650 | 26,800 |
Apr 05, 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6250 | 0.6250 | 13,600 |
Apr 04, 2024 | 0.6720 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 16,600 |
Apr 03, 2024 | 0.6800 | 0.7000 | 0.6410 | 0.6410 | 0.6410 | 32,100 |
Apr 02, 2024 | 0.6810 | 0.7190 | 0.6350 | 0.7000 | 0.7000 | 75,900 |
Apr 01, 2024 | 0.6900 | 0.7200 | 0.6000 | 0.6800 | 0.6800 | 150,900 |
Mar 28, 2024 | 0.6910 | 0.7290 | 0.6820 | 0.6960 | 0.6960 | 6,600 |
Mar 27, 2024 | 0.6930 | 0.7300 | 0.6810 | 0.7010 | 0.7010 | 9,000 |
Mar 26, 2024 | 0.7090 | 0.7500 | 0.6910 | 0.6910 | 0.6910 | 48,600 |
Mar 25, 2024 | 0.7600 | 0.7600 | 0.7010 | 0.7090 | 0.7090 | 24,100 |
Mar 22, 2024 | 0.6900 | 0.7760 | 0.6900 | 0.7500 | 0.7500 | 66,700 |
Mar 21, 2024 | 0.6800 | 0.7800 | 0.6800 | 0.6900 | 0.6900 | 78,500 |
Mar 20, 2024 | 0.7610 | 0.7900 | 0.6880 | 0.6880 | 0.6880 | 95,700 |
Mar 19, 2024 | 0.7410 | 0.7610 | 0.7310 | 0.7610 | 0.7610 | 13,700 |
Mar 18, 2024 | 0.7200 | 0.7780 | 0.7200 | 0.7650 | 0.7650 | 39,200 |
Mar 15, 2024 | 0.7780 | 0.8400 | 0.7300 | 0.7300 | 0.7300 | 84,200 |
Mar 14, 2024 | 0.8500 | 0.8500 | 0.7770 | 0.7960 | 0.7960 | 31,300 |
Mar 13, 2024 | 0.8290 | 0.8500 | 0.8110 | 0.8490 | 0.8490 | 21,700 |
Mar 12, 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 16,500 |
Mar 11, 2024 | 0.8280 | 0.8600 | 0.8010 | 0.8410 | 0.8410 | 12,400 |
Mar 08, 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 13,400 |
Mar 07, 2024 | 0.8700 | 0.8700 | 0.7100 | 0.7710 | 0.7710 | 395,600 |
Mar 06, 2024 | 0.8930 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 8,300 |
Mar 05, 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8930 | 0.8930 | 7,300 |
Mar 04, 2024 | 0.9900 | 0.9900 | 0.8910 | 0.8940 | 0.8940 | 23,300 |
Mar 01, 2024 | 1.0300 | 1.0440 | 0.9900 | 0.9900 | 0.9900 | 10,800 |
Feb 29, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 9,500 |
Feb 28, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 5,700 |
Feb 27, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 13,300 |
Feb 26, 2024 | 1.0500 | 1.0800 | 1.0490 | 1.0800 | 1.0800 | 5,600 |
Feb 23, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,700 |
Feb 22, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 4,300 |
Feb 21, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0630 | 1.0630 | 2,200 |
Feb 20, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0650 | 1.0650 | 7,000 |
Feb 16, 2024 | 1.0780 | 1.0780 | 1.0400 | 1.0400 | 1.0400 | 6,000 |
Feb 15, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 4,300 |
Feb 14, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 9,500 |
Feb 13, 2024 | 1.1500 | 1.1630 | 1.0350 | 1.1070 | 1.1070 | 19,500 |
Feb 12, 2024 | 1.2600 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 8,000 |
Feb 09, 2024 | 1.2600 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 37,300 |
Feb 08, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,500 |
Feb 07, 2024 | 1.2780 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 3,700 |
Feb 06, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 3,800 |
Feb 05, 2024 | 1.2500 | 1.2660 | 1.2400 | 1.2500 | 1.2500 | 3,800 |
Feb 02, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 5,400 |
Feb 01, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 6,800 |
Jan 31, 2024 | 1.2400 | 1.2820 | 1.2200 | 1.2400 | 1.2400 | 5,400 |
Jan 30, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 7,900 |
Jan 29, 2024 | 1.1800 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 11,900 |
Jan 26, 2024 | 1.2110 | 1.2220 | 1.1300 | 1.1800 | 1.1800 | 9,000 |
Jan 25, 2024 | 1.1300 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 18,400 |
Jan 24, 2024 | 1.3700 | 1.3700 | 1.1100 | 1.1250 | 1.1250 | 79,900 |
Jan 23, 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 12,100 |
Jan 22, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 54,300 |
Jan 19, 2024 | 1.4600 | 1.5000 | 1.4150 | 1.4900 | 1.4900 | 27,300 |
Jan 18, 2024 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 83,700 |
Jan 17, 2024 | 1.3200 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 10,000 |
Jan 16, 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 121,000 |
Jan 12, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 8,100 |
Jan 11, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2330 | 1.2330 | 26,200 |
Jan 10, 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 76,600 |
Jan 09, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2550 | 1.2550 | 69,600 |
Jan 08, 2024 | 1.0600 | 1.3300 | 1.0400 | 1.3210 | 1.3210 | 145,400 |
Jan 05, 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 45,700 |
Jan 04, 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0700 | 23,500 |
Jan 03, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 14,100 |
Jan 02, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 76,600 |
Dec 29, 2023 | 0.9300 | 1.0300 | 0.9300 | 1.0300 | 1.0300 | 77,800 |
Dec 28, 2023 | 0.9000 | 0.9450 | 0.8700 | 0.9100 | 0.9100 | 52,500 |
Dec 27, 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 70,000 |
Dec 26, 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 48,900 |
Dec 22, 2023 | 0.7540 | 0.8800 | 0.7540 | 0.8300 | 0.8300 | 98,600 |
Dec 21, 2023 | 0.8030 | 0.8380 | 0.7550 | 0.7600 | 0.7600 | 36,600 |
Dec 20, 2023 | 0.7800 | 0.8450 | 0.7800 | 0.8410 | 0.8410 | 69,800 |
Dec 19, 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8310 | 0.8310 | 51,100 |
Dec 18, 2023 | 0.8400 | 0.8450 | 0.7500 | 0.7630 | 0.7630 | 50,300 |
Dec 15, 2023 | 0.8440 | 0.8600 | 0.8100 | 0.8240 | 0.8240 | 64,000 |
Dec 14, 2023 | 0.7860 | 0.8250 | 0.7500 | 0.8100 | 0.8100 | 75,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |