Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7100 | 0.7160 | 0.6980 | 0.6980 | 0.6980 | 5,355 |
Apr 29, 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 18,759 |
Apr 26, 2024 | 0.7000 | 0.7160 | 0.6400 | 0.7060 | 0.7060 | 39,959 |
Apr 25, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 8,996 |
Apr 24, 2024 | 0.7240 | 0.7240 | 0.6760 | 0.6900 | 0.6900 | 61,033 |
Apr 23, 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7220 | 0.7220 | 48,468 |
Apr 22, 2024 | 0.7000 | 0.7320 | 0.7000 | 0.7280 | 0.7280 | 8,655 |
Apr 19, 2024 | 0.7340 | 0.7340 | 0.7020 | 0.7140 | 0.7140 | 9,999 |
Apr 18, 2024 | 0.7020 | 0.7380 | 0.7020 | 0.7320 | 0.7320 | 12,156 |
Apr 17, 2024 | 0.7140 | 0.7180 | 0.6920 | 0.7020 | 0.7020 | 12,810 |
Apr 16, 2024 | 0.7200 | 0.7300 | 0.7080 | 0.7140 | 0.7140 | 18,666 |
Apr 15, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 27,442 |
Apr 12, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7580 | 0.7580 | 8,805 |
Apr 11, 2024 | 0.7600 | 0.7600 | 0.7420 | 0.7560 | 0.7560 | 7,192 |
Apr 10, 2024 | 0.7500 | 0.7600 | 0.7420 | 0.7580 | 0.7580 | 19,136 |
Apr 09, 2024 | 0.7500 | 0.7680 | 0.7420 | 0.7600 | 0.7600 | 17,915 |
Apr 08, 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7540 | 0.7540 | 98,696 |
Apr 05, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 57,183 |
Apr 04, 2024 | 0.7160 | 0.7180 | 0.7000 | 0.7000 | 0.7000 | 145,656 |
Apr 03, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 49,880 |
Apr 02, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 34,818 |
Mar 28, 2024 | 0.7410 | 0.7690 | 0.7070 | 0.7690 | 0.7690 | 89,557 |
Mar 27, 2024 | 0.8000 | 0.8030 | 0.7400 | 0.7520 | 0.7520 | 160,141 |
Mar 26, 2024 | 0.8300 | 0.8490 | 0.7900 | 0.8090 | 0.8090 | 50,595 |
Mar 25, 2024 | 0.8400 | 0.8400 | 0.8130 | 0.8400 | 0.8400 | 25,642 |
Mar 22, 2024 | 0.8000 | 0.8410 | 0.7900 | 0.8400 | 0.8400 | 62,008 |
Mar 21, 2024 | 0.7900 | 0.8190 | 0.7700 | 0.7850 | 0.7850 | 122,073 |
Mar 20, 2024 | 0.8600 | 0.8690 | 0.7900 | 0.8000 | 0.8000 | 149,119 |
Mar 19, 2024 | 0.8800 | 0.8880 | 0.8310 | 0.8700 | 0.8700 | 68,100 |
Mar 18, 2024 | 0.9000 | 0.9050 | 0.8360 | 0.8800 | 0.8800 | 67,067 |
Mar 15, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8950 | 0.8950 | 64,911 |
Mar 14, 2024 | 0.9250 | 0.9300 | 0.8840 | 0.8980 | 0.8980 | 61,696 |
Mar 13, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9230 | 0.9230 | 60,174 |
Mar 12, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 79,011 |
Mar 11, 2024 | 0.9800 | 0.9800 | 0.8920 | 0.9120 | 0.9120 | 162,551 |
Mar 08, 2024 | 0.8700 | 0.9140 | 0.8700 | 0.8750 | 0.8750 | 69,521 |
Mar 07, 2024 | 0.8440 | 0.9190 | 0.8440 | 0.8710 | 0.8710 | 86,859 |
Mar 06, 2024 | 0.8800 | 0.9170 | 0.8400 | 0.8600 | 0.8600 | 70,071 |
Mar 05, 2024 | 0.8990 | 0.9800 | 0.8640 | 0.8990 | 0.8990 | 139,289 |
Mar 04, 2024 | 0.8710 | 0.9100 | 0.8500 | 0.8990 | 0.8990 | 125,077 |
Mar 01, 2024 | 0.9170 | 0.9170 | 0.8270 | 0.8870 | 0.8870 | 132,225 |
Feb 29, 2024 | 0.9000 | 0.9200 | 0.8710 | 0.9100 | 0.9100 | 129,069 |
Feb 28, 2024 | 0.9800 | 0.9870 | 0.8100 | 0.8800 | 0.8800 | 522,530 |
Feb 27, 2024 | 0.9850 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 249,184 |
Feb 26, 2024 | 0.9000 | 1.0380 | 0.8730 | 0.9850 | 0.9850 | 517,017 |
Feb 23, 2024 | 0.8200 | 0.8980 | 0.8100 | 0.8620 | 0.8620 | 209,858 |
Feb 22, 2024 | 0.7900 | 0.8330 | 0.7820 | 0.8030 | 0.8030 | 163,793 |
Feb 21, 2024 | 0.8440 | 0.8520 | 0.7800 | 0.8290 | 0.8290 | 129,969 |
Feb 20, 2024 | 0.8190 | 0.8400 | 0.7920 | 0.8400 | 0.8400 | 197,993 |
Feb 19, 2024 | 0.8150 | 0.8150 | 0.7780 | 0.8040 | 0.8040 | 122,775 |
Feb 16, 2024 | 0.7990 | 0.8150 | 0.7710 | 0.8000 | 0.8000 | 179,955 |
Feb 15, 2024 | 0.7700 | 0.8000 | 0.7430 | 0.7960 | 0.7960 | 158,242 |
Feb 14, 2024 | 0.6900 | 0.7850 | 0.6900 | 0.7850 | 0.7850 | 424,872 |
Feb 13, 2024 | 0.7050 | 0.7490 | 0.6800 | 0.6900 | 0.6900 | 297,969 |
Feb 12, 2024 | 0.7000 | 0.7090 | 0.6760 | 0.7000 | 0.7000 | 152,591 |
Feb 09, 2024 | 0.5850 | 0.7390 | 0.5850 | 0.7000 | 0.7000 | 632,291 |
Feb 08, 2024 | 0.5980 | 0.5980 | 0.5800 | 0.5940 | 0.5940 | 48,257 |
Feb 07, 2024 | 0.5990 | 0.5990 | 0.5700 | 0.5810 | 0.5810 | 57,307 |
Feb 06, 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5980 | 0.5980 | 467,906 |
Feb 05, 2024 | 0.5220 | 0.5790 | 0.5200 | 0.5640 | 0.5640 | 97,724 |
Feb 02, 2024 | 0.5400 | 0.5400 | 0.5130 | 0.5300 | 0.5300 | 29,172 |
Feb 01, 2024 | 0.5200 | 0.5370 | 0.5100 | 0.5300 | 0.5300 | 41,528 |
Jan 31, 2024 | 0.5400 | 0.5400 | 0.5110 | 0.5220 | 0.5220 | 55,731 |
Jan 30, 2024 | 0.5380 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 95,893 |
Jan 29, 2024 | 0.5400 | 0.5400 | 0.5110 | 0.5220 | 0.5220 | 69,378 |
Jan 26, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 116,886 |
Jan 25, 2024 | 0.5360 | 0.5370 | 0.5110 | 0.5300 | 0.5300 | 113,590 |
Jan 24, 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 69,874 |
Jan 23, 2024 | 0.5000 | 0.5130 | 0.4940 | 0.5000 | 0.5000 | 30,584 |
Jan 22, 2024 | 0.5400 | 0.5400 | 0.4910 | 0.4960 | 0.4960 | 122,875 |
Jan 19, 2024 | 0.4800 | 0.5460 | 0.4800 | 0.5280 | 0.5280 | 254,711 |
Jan 18, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4785 | 0.4785 | 19,391 |
Jan 17, 2024 | 0.4900 | 0.4900 | 0.4655 | 0.4720 | 0.4720 | 22,642 |
Jan 16, 2024 | 0.4955 | 0.4975 | 0.4850 | 0.4900 | 0.4900 | 5,568 |
Jan 15, 2024 | 0.4970 | 0.4970 | 0.4820 | 0.4955 | 0.4955 | 21,171 |
Jan 12, 2024 | 0.4650 | 0.4995 | 0.4650 | 0.4985 | 0.4985 | 29,189 |
Jan 11, 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4820 | 0.4820 | 43,843 |
Jan 10, 2024 | 0.5220 | 0.5220 | 0.4900 | 0.5000 | 0.5000 | 37,406 |
Jan 09, 2024 | 0.5220 | 0.5300 | 0.5110 | 0.5180 | 0.5180 | 26,214 |
Jan 08, 2024 | 0.5420 | 0.5680 | 0.5200 | 0.5400 | 0.5400 | 269,058 |
Jan 05, 2024 | 0.4700 | 0.5350 | 0.4505 | 0.5350 | 0.5350 | 465,399 |
Jan 04, 2024 | 0.4400 | 0.4660 | 0.4150 | 0.4500 | 0.4500 | 62,570 |
Jan 03, 2024 | 0.4450 | 0.4495 | 0.4130 | 0.4130 | 0.4130 | 15,495 |
Jan 02, 2024 | 0.4160 | 0.4395 | 0.4160 | 0.4395 | 0.4395 | 8,650 |
Dec 29, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 19,009 |
Dec 28, 2023 | 0.4200 | 0.4290 | 0.4060 | 0.4195 | 0.4195 | 29,604 |
Dec 27, 2023 | 0.4295 | 0.4295 | 0.4065 | 0.4220 | 0.4220 | 23,255 |
Dec 22, 2023 | 0.4370 | 0.4370 | 0.4030 | 0.4275 | 0.4275 | 72,450 |
Dec 21, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4200 | 0.4200 | 129,400 |
Dec 20, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4480 | 0.4480 | 42,019 |
Dec 19, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4470 | 0.4470 | 53,570 |
Dec 18, 2023 | 0.4400 | 0.4595 | 0.4400 | 0.4500 | 0.4500 | 100,331 |
Dec 15, 2023 | 0.4690 | 0.4690 | 0.4440 | 0.4455 | 0.4455 | 53,877 |
Dec 14, 2023 | 0.4960 | 0.4960 | 0.4445 | 0.4445 | 0.4445 | 105,062 |
Dec 13, 2023 | 0.4890 | 0.4955 | 0.4705 | 0.4800 | 0.4800 | 60,645 |
Dec 12, 2023 | 0.4450 | 0.4850 | 0.4450 | 0.4745 | 0.4745 | 56,056 |
Dec 11, 2023 | 0.4425 | 0.4600 | 0.4425 | 0.4430 | 0.4430 | 40,442 |
Dec 08, 2023 | 0.4425 | 0.4575 | 0.4425 | 0.4430 | 0.4430 | 39,084 |
Dec 07, 2023 | 0.4640 | 0.4640 | 0.4425 | 0.4425 | 0.4425 | 60,196 |
Dec 06, 2023 | 0.4600 | 0.4800 | 0.4425 | 0.4685 | 0.4685 | 43,327 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |