Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6084 | 0.6329 | 0.6084 | 0.6329 | 0.6329 | 16,099 |
May 02, 2024 | 0.6070 | 0.6070 | 0.5700 | 0.5700 | 0.5700 | 4,900 |
May 01, 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 4,000 |
Apr 30, 2024 | 0.5890 | 0.5890 | 0.5640 | 0.5650 | 0.5650 | 12,300 |
Apr 29, 2024 | 0.5560 | 0.5770 | 0.5560 | 0.5770 | 0.5770 | 5,200 |
Apr 26, 2024 | 0.5480 | 0.5480 | 0.5260 | 0.5300 | 0.5300 | 26,500 |
Apr 25, 2024 | 0.5390 | 0.5390 | 0.5160 | 0.5210 | 0.5210 | 4,600 |
Apr 24, 2024 | 0.5210 | 0.5210 | 0.5040 | 0.5040 | 0.5040 | 5,900 |
Apr 23, 2024 | 0.4800 | 0.5040 | 0.4800 | 0.5040 | 0.5040 | 5,300 |
Apr 22, 2024 | 0.4620 | 0.4750 | 0.4620 | 0.4700 | 0.4700 | 18,800 |
Apr 19, 2024 | 0.4700 | 0.4900 | 0.4670 | 0.4760 | 0.4760 | 8,200 |
Apr 18, 2024 | 0.4610 | 0.4700 | 0.4530 | 0.4700 | 0.4700 | 13,900 |
Apr 17, 2024 | 0.4800 | 0.5240 | 0.4680 | 0.5240 | 0.5240 | 6,500 |
Apr 16, 2024 | 0.4710 | 0.5280 | 0.4710 | 0.5280 | 0.5280 | 40,500 |
Apr 15, 2024 | 0.5130 | 0.5130 | 0.4880 | 0.4910 | 0.4910 | 6,800 |
Apr 12, 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4980 | 11,200 |
Apr 11, 2024 | 0.5530 | 0.5530 | 0.4580 | 0.5250 | 0.5250 | 166,800 |
Apr 10, 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 500 |
Apr 09, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Apr 08, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 10,700 |
Apr 05, 2024 | 0.5950 | 0.5950 | 0.5300 | 0.5800 | 0.5800 | 23,100 |
Apr 04, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 7,600 |
Apr 03, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 24,200 |
Apr 02, 2024 | 0.5670 | 0.5950 | 0.5670 | 0.5950 | 0.5950 | 108,100 |
Apr 01, 2024 | 0.5700 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 15,000 |
Mar 28, 2024 | 0.6100 | 0.6270 | 0.5800 | 0.5800 | 0.5800 | 14,700 |
Mar 27, 2024 | 0.6200 | 0.6370 | 0.5950 | 0.6100 | 0.6100 | 47,300 |
Mar 26, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,600 |
Mar 25, 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 3,400 |
Mar 22, 2024 | 0.6380 | 0.6380 | 0.6100 | 0.6100 | 0.6100 | 21,900 |
Mar 21, 2024 | 0.6430 | 0.6430 | 0.6200 | 0.6200 | 0.6200 | 18,800 |
Mar 20, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 1,600 |
Mar 19, 2024 | 0.6000 | 0.6120 | 0.5600 | 0.5640 | 0.5640 | 87,900 |
Mar 18, 2024 | 0.6500 | 0.6530 | 0.6200 | 0.6300 | 0.6300 | 18,800 |
Mar 15, 2024 | 0.6460 | 0.6460 | 0.6100 | 0.6220 | 0.6220 | 18,300 |
Mar 14, 2024 | 0.6110 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 14,000 |
Mar 13, 2024 | 0.7070 | 0.7070 | 0.6600 | 0.6600 | 0.6600 | 9,400 |
Mar 12, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 32,200 |
Mar 11, 2024 | 0.6780 | 0.6840 | 0.6370 | 0.6570 | 0.6570 | 31,600 |
Mar 08, 2024 | 0.7210 | 0.7270 | 0.6730 | 0.6890 | 0.6890 | 64,300 |
Mar 07, 2024 | 0.7850 | 0.7850 | 0.7000 | 0.7710 | 0.7710 | 7,700 |
Mar 06, 2024 | 0.7960 | 0.7960 | 0.7640 | 0.7640 | 0.7640 | 10,600 |
Mar 05, 2024 | 0.7650 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 24,800 |
Mar 04, 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 20,100 |
Mar 01, 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 22,200 |
Feb 29, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7530 | 0.7530 | 64,600 |
Feb 28, 2024 | 1.2600 | 1.2600 | 1.0900 | 1.0900 | 1.0900 | 7,600 |
Feb 27, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 1,200 |
Feb 26, 2024 | 1.2010 | 1.2350 | 1.2010 | 1.2350 | 1.2350 | 3,300 |
Feb 23, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Feb 22, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 3,600 |
Feb 21, 2024 | 1.1460 | 1.1460 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,200 |
Feb 16, 2024 | 1.3550 | 1.3550 | 1.2450 | 1.2450 | 1.2450 | 800 |
Feb 15, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 1,400 |
Feb 14, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
Feb 13, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 13,800 |
Feb 09, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 3,900 |
Feb 08, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 500 |
Feb 07, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 11,500 |
Feb 06, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,300 |
Feb 05, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
Feb 02, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 1,000 |
Feb 01, 2024 | 1.1700 | 1.2100 | 1.1450 | 1.2100 | 1.2100 | 1,600 |
Jan 31, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Jan 30, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 5,200 |
Jan 29, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 26, 2024 | 1.2450 | 1.2500 | 1.2450 | 1.2500 | 1.2500 | 3,200 |
Jan 25, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Jan 24, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Jan 23, 2024 | 1.2320 | 1.2320 | 1.2080 | 1.2080 | 1.2080 | 300 |
Jan 22, 2024 | 1.1600 | 1.1840 | 1.1600 | 1.1800 | 1.1800 | 1,300 |
Jan 19, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,100 |
Jan 18, 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 2,700 |
Jan 17, 2024 | 1.0710 | 1.1000 | 1.0710 | 1.1000 | 1.1000 | 1,600 |
Jan 16, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 9,500 |
Jan 12, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 1,900 |
Jan 11, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 15,400 |
Jan 10, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 1,000 |
Jan 09, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
Jan 08, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 14,400 |
Jan 05, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.0950 | 1.0950 | 7,700 |
Jan 04, 2024 | 1.1400 | 1.1400 | 1.0950 | 1.1050 | 1.1050 | 1,600 |
Jan 03, 2024 | 1.1700 | 1.1700 | 1.1150 | 1.1150 | 1.1150 | 4,000 |
Jan 02, 2024 | 1.2890 | 1.2890 | 1.2400 | 1.2400 | 1.2400 | 2,100 |
Dec 29, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2250 | 1.2250 | 10,900 |
Dec 28, 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 10,700 |
Dec 27, 2023 | 1.2900 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 16,500 |
Dec 26, 2023 | 1.6000 | 1.6500 | 1.3200 | 1.4400 | 1.4400 | 6,500 |
Dec 22, 2023 | 1.4200 | 1.7600 | 1.3000 | 1.6000 | 1.6000 | 7,700 |
Dec 21, 2023 | 1.4950 | 1.5000 | 1.4950 | 1.5000 | 1.5000 | 300 |
Dec 20, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 4,500 |
Dec 19, 2023 | 2.0000 | 2.0000 | 1.3000 | 1.4600 | 1.4600 | 13,100 |
Dec 18, 2023 | 1.9500 | 1.9500 | 1.9450 | 1.9450 | 1.9450 | 700 |
Dec 15, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Dec 14, 2023 | 1.7530 | 2.1000 | 1.7140 | 2.1000 | 2.1000 | 5,500 |
Dec 13, 2023 | 2.0000 | 2.0490 | 2.0000 | 2.0490 | 2.0490 | 2,400 |
Dec 12, 2023 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 2,000 |
Dec 11, 2023 | 1.9540 | 1.9540 | 1.9010 | 1.9010 | 1.9010 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |