Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4100 | 0.4289 | 0.4101 | 0.4195 | 0.4195 | 80,510 |
Apr 25, 2024 | 0.4300 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 341,600 |
Apr 24, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 160,900 |
Apr 23, 2024 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 256,700 |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4200 | 0.4200 | 169,300 |
Apr 19, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 78,100 |
Apr 18, 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 179,700 |
Apr 17, 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 163,400 |
Apr 16, 2024 | 0.4800 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 183,800 |
Apr 15, 2024 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | 0.4800 | 215,200 |
Apr 12, 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 321,200 |
Apr 11, 2024 | 0.5900 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 639,300 |
Apr 10, 2024 | 0.4900 | 0.6000 | 0.4900 | 0.5600 | 0.5600 | 1,294,300 |
Apr 09, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 98,500 |
Apr 08, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 403,900 |
Apr 05, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 311,500 |
Apr 04, 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5300 | 0.5300 | 374,700 |
Apr 03, 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 256,700 |
Apr 02, 2024 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 276,100 |
Apr 01, 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 470,700 |
Mar 28, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 428,200 |
Mar 27, 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 172,300 |
Mar 26, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 231,700 |
Mar 25, 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 931,200 |
Mar 22, 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 197,300 |
Mar 21, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 108,600 |
Mar 20, 2024 | 0.4000 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 220,000 |
Mar 19, 2024 | 0.4100 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 749,800 |
Mar 18, 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 360,500 |
Mar 15, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 61,500 |
Mar 14, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 274,400 |
Mar 13, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 133,700 |
Mar 12, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 145,400 |
Mar 11, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 176,200 |
Mar 08, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 89,500 |
Mar 07, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 45,300 |
Mar 06, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 212,000 |
Mar 05, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 84,700 |
Mar 04, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 129,100 |
Mar 01, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 70,600 |
Feb 29, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 89,600 |
Feb 28, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 71,900 |
Feb 27, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 87,200 |
Feb 26, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 61,000 |
Feb 23, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 75,200 |
Feb 22, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 117,500 |
Feb 21, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 110,600 |
Feb 20, 2024 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 239,400 |
Feb 16, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 190,700 |
Feb 15, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 160,400 |
Feb 14, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 125,700 |
Feb 13, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 46,900 |
Feb 12, 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 150,300 |
Feb 09, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 235,400 |
Feb 08, 2024 | 0.4300 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 1,043,500 |
Feb 07, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 39,200 |
Feb 06, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 88,200 |
Feb 05, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 127,500 |
Feb 02, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 79,700 |
Feb 01, 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 106,300 |
Jan 31, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 59,000 |
Jan 30, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 87,000 |
Jan 29, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 96,100 |
Jan 26, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 161,500 |
Jan 25, 2024 | 0.4100 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 161,800 |
Jan 24, 2024 | 0.4500 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 316,700 |
Jan 23, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 134,400 |
Jan 22, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 244,200 |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 40,100 |
Jan 18, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 28,800 |
Jan 17, 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 45,900 |
Jan 16, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 139,600 |
Jan 12, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 44,300 |
Jan 11, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 132,500 |
Jan 10, 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 133,600 |
Jan 09, 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 148,800 |
Jan 08, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4600 | 0.4600 | 361,700 |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 172,500 |
Jan 04, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 51,500 |
Jan 03, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 70,900 |
Jan 02, 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 131,500 |
Dec 29, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 364,200 |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 110,100 |
Dec 27, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 116,600 |
Dec 26, 2023 | 0.5000 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 168,500 |
Dec 22, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 165,000 |
Dec 21, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 50,300 |
Dec 20, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 60,100 |
Dec 19, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 107,800 |
Dec 18, 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 137,100 |
Dec 15, 2023 | 0.5200 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 131,100 |
Dec 14, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 107,900 |
Dec 13, 2023 | 0.5000 | 0.5400 | 0.4800 | 0.5200 | 0.5200 | 93,100 |
Dec 12, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 52,100 |
Dec 11, 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 86,100 |
Dec 08, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 79,000 |
Dec 07, 2023 | 0.5000 | 0.5700 | 0.5000 | 0.5600 | 0.5600 | 207,100 |
Dec 06, 2023 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 152,800 |
Dec 05, 2023 | 0.4500 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 94,000 |
Dec 04, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 111,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |