Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 14,619 |
May 02, 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 151,839 |
May 01, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 1,500 |
Apr 30, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 69,522 |
Apr 29, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 7,635 |
Apr 26, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 2,610 |
Apr 25, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 11,828 |
Apr 24, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 37,277 |
Apr 23, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 33,550 |
Apr 22, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 22,713 |
Apr 19, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 10,793 |
Apr 18, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 7,700 |
Apr 17, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,714 |
Apr 16, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 25,686 |
Apr 15, 2024 | 0.9600 | 1.0500 | 0.9600 | 1.0100 | 1.0100 | 17,340 |
Apr 12, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 5,000 |
Apr 11, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 8,800 |
Apr 10, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 19,288 |
Apr 09, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 9,434 |
Apr 08, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 5,920 |
Apr 05, 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 8,788 |
Apr 04, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
Apr 03, 2024 | 0.9000 | 1.0400 | 0.9000 | 0.9600 | 0.9600 | 84,078 |
Apr 02, 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 46,000 |
Apr 01, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 14,500 |
Mar 28, 2024 | 0.8300 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 31,500 |
Mar 27, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 3,877 |
Mar 26, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 49,500 |
Mar 25, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 10,162 |
Mar 22, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 28,400 |
Mar 21, 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 36,500 |
Mar 20, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 10,000 |
Mar 19, 2024 | 0.7900 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 32,420 |
Mar 18, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 56,273 |
Mar 15, 2024 | 0.7400 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 49,134 |
Mar 14, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 13,000 |
Mar 13, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 21,000 |
Mar 12, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
Mar 11, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 39,205 |
Mar 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,500 |
Mar 07, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 24,600 |
Mar 06, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
Mar 05, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 7,000 |
Mar 04, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 6,545 |
Mar 01, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,000 |
Feb 29, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 15,002 |
Feb 28, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 12,500 |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,547 |
Feb 26, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 24,650 |
Feb 23, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 14,400 |
Feb 22, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 46,128 |
Feb 21, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 |
Feb 20, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 6,600 |
Feb 16, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 5,000 |
Feb 15, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 18,000 |
Feb 14, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,500 |
Feb 13, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,500 |
Feb 12, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,000 |
Feb 09, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,000 |
Feb 08, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
Feb 07, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 25,000 |
Feb 06, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 8,650 |
Feb 05, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 5,847 |
Feb 02, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Feb 01, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 12,600 |
Jan 31, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 5,000 |
Jan 30, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,000 |
Jan 29, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 500 |
Jan 26, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 1,600 |
Jan 25, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 38,000 |
Jan 24, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 17,000 |
Jan 23, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 8,419 |
Jan 22, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 892 |
Jan 19, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Jan 18, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Jan 17, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 8,857 |
Jan 16, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 11,650 |
Jan 15, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 43,050 |
Jan 12, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 3,600 |
Jan 11, 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 20,500 |
Jan 10, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 2,266 |
Jan 09, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 10,260 |
Jan 08, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 |
Jan 05, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Jan 04, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 4,000 |
Jan 03, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 17,143 |
Jan 02, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 18,815 |
Dec 29, 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 13,500 |
Dec 28, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 18,641 |
Dec 27, 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 23,437 |
Dec 22, 2023 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 38,744 |
Dec 21, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 55,500 |
Dec 20, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 18,000 |
Dec 19, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,595 |
Dec 18, 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 4,650 |
Dec 15, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,000 |
Dec 14, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 18,233 |
Dec 13, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 16,900 |
Dec 12, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 5,700 |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |