Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6410 | 0.6460 | 0.6360 | 0.6390 | 0.6390 | 9,660 |
May 01, 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
Apr 30, 2024 | 0.6700 | 0.6700 | 0.6480 | 0.6490 | 0.6490 | 20,700 |
Apr 29, 2024 | 0.6956 | 0.7001 | 0.6800 | 0.7001 | 0.7001 | 21,150 |
Apr 26, 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | - |
Apr 25, 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 3,010 |
Apr 24, 2024 | 0.6600 | 0.6600 | 0.6490 | 0.6490 | 0.6490 | 10,425 |
Apr 23, 2024 | 0.6478 | 0.6771 | 0.6478 | 0.6650 | 0.6650 | 99,816 |
Apr 22, 2024 | 0.6916 | 0.6916 | 0.6400 | 0.6600 | 0.6600 | 30,050 |
Apr 19, 2024 | 0.6895 | 0.6895 | 0.6850 | 0.6850 | 0.6850 | 11,709 |
Apr 18, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Apr 17, 2024 | 0.6850 | 0.6934 | 0.6850 | 0.6850 | 0.6850 | 1,309 |
Apr 16, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Apr 15, 2024 | 0.7200 | 0.7200 | 0.6975 | 0.7050 | 0.7050 | 36,179 |
Apr 12, 2024 | 0.7595 | 0.7595 | 0.7050 | 0.7050 | 0.7050 | 7,259 |
Apr 11, 2024 | 0.7413 | 0.7413 | 0.7220 | 0.7350 | 0.7350 | 24,618 |
Apr 10, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 11,300 |
Apr 09, 2024 | 0.7200 | 0.7752 | 0.7200 | 0.7480 | 0.7480 | 62,308 |
Apr 08, 2024 | 0.7410 | 0.7410 | 0.7000 | 0.7150 | 0.7150 | 62,508 |
Apr 05, 2024 | 0.6620 | 0.7037 | 0.6620 | 0.7035 | 0.7035 | 27,386 |
Apr 04, 2024 | 0.6746 | 0.6900 | 0.6746 | 0.6863 | 0.6863 | 101,754 |
Apr 03, 2024 | 0.6383 | 0.6780 | 0.6383 | 0.6700 | 0.6700 | 207,150 |
Apr 02, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,385 |
Apr 01, 2024 | 0.6200 | 0.6217 | 0.6200 | 0.6213 | 0.6213 | 3,508 |
Mar 28, 2024 | 0.5921 | 0.6195 | 0.5921 | 0.6195 | 0.6195 | 6,098 |
Mar 27, 2024 | 0.5889 | 0.5984 | 0.5711 | 0.5884 | 0.5884 | 91,210 |
Mar 26, 2024 | 0.6008 | 0.6094 | 0.6008 | 0.6094 | 0.6094 | 2,400 |
Mar 25, 2024 | 0.5914 | 0.6094 | 0.5800 | 0.5800 | 0.5800 | 8,010 |
Mar 22, 2024 | 0.6197 | 0.6197 | 0.5915 | 0.6059 | 0.6059 | 11,700 |
Mar 21, 2024 | 0.6385 | 0.6460 | 0.6198 | 0.6198 | 0.6198 | 11,678 |
Mar 20, 2024 | 0.6100 | 0.6352 | 0.6100 | 0.6352 | 0.6352 | 18,250 |
Mar 19, 2024 | 0.6159 | 0.6210 | 0.6159 | 0.6210 | 0.6210 | 3,809 |
Mar 18, 2024 | 0.5725 | 0.6000 | 0.5725 | 0.5961 | 0.5961 | 50,293 |
Mar 15, 2024 | 0.5757 | 0.6072 | 0.5757 | 0.5840 | 0.5840 | 71,000 |
Mar 14, 2024 | 0.5739 | 0.5860 | 0.5600 | 0.5600 | 0.5600 | 21,588 |
Mar 13, 2024 | 0.5700 | 0.6198 | 0.5700 | 0.6067 | 0.6067 | 75,010 |
Mar 12, 2024 | 0.5470 | 0.5655 | 0.5374 | 0.5655 | 0.5655 | 73,100 |
Mar 11, 2024 | 0.5401 | 0.5555 | 0.5300 | 0.5300 | 0.5300 | 28,430 |
Mar 08, 2024 | 0.5449 | 0.5449 | 0.5280 | 0.5280 | 0.5280 | 10,482 |
Mar 07, 2024 | 0.5330 | 0.5451 | 0.5226 | 0.5451 | 0.5451 | 158,200 |
Mar 06, 2024 | 0.5360 | 0.5360 | 0.5028 | 0.5210 | 0.5210 | 58,800 |
Mar 05, 2024 | 0.5450 | 0.5450 | 0.5260 | 0.5311 | 0.5311 | 60,870 |
Mar 04, 2024 | 0.5047 | 0.5370 | 0.5047 | 0.5370 | 0.5370 | 18,264 |
Mar 01, 2024 | 0.4819 | 0.4943 | 0.4745 | 0.4943 | 0.4943 | 33,101 |
Feb 29, 2024 | 0.4880 | 0.4929 | 0.4700 | 0.4902 | 0.4902 | 61,650 |
Feb 28, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 2,540 |
Feb 27, 2024 | 0.4892 | 0.4960 | 0.4880 | 0.4960 | 0.4960 | 62,790 |
Feb 26, 2024 | 0.5083 | 0.5129 | 0.5040 | 0.5040 | 0.5040 | 103,500 |
Feb 23, 2024 | 0.5145 | 0.5145 | 0.4962 | 0.5040 | 0.5040 | 12,050 |
Feb 22, 2024 | 0.5080 | 0.5100 | 0.4969 | 0.5021 | 0.5021 | 8,350 |
Feb 21, 2024 | 0.5180 | 0.5219 | 0.5153 | 0.5153 | 0.5153 | 61,891 |
Feb 20, 2024 | 0.5127 | 0.5354 | 0.5127 | 0.5352 | 0.5352 | 4,958 |
Feb 16, 2024 | 0.5200 | 0.5226 | 0.5140 | 0.5226 | 0.5226 | 79,470 |
Feb 15, 2024 | 0.5414 | 0.5414 | 0.5400 | 0.5409 | 0.5409 | 10,025 |
Feb 14, 2024 | 0.5095 | 0.5164 | 0.4946 | 0.5100 | 0.5100 | 57,399 |
Feb 13, 2024 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 10,000 |
Feb 12, 2024 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | 1,000 |
Feb 09, 2024 | 0.5180 | 0.5195 | 0.5109 | 0.5195 | 0.5195 | 8,750 |
Feb 08, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,000 |
Feb 07, 2024 | 0.5100 | 0.5140 | 0.5100 | 0.5140 | 0.5140 | 5,200 |
Feb 06, 2024 | 0.5250 | 0.5250 | 0.5120 | 0.5120 | 0.5120 | 13,800 |
Feb 05, 2024 | 0.5143 | 0.5170 | 0.5128 | 0.5170 | 0.5170 | 2,500 |
Feb 02, 2024 | 0.5202 | 0.5249 | 0.5150 | 0.5190 | 0.5190 | 10,350 |
Feb 01, 2024 | 0.5390 | 0.5651 | 0.5260 | 0.5492 | 0.5492 | 7,822 |
Jan 31, 2024 | 0.5900 | 0.5900 | 0.5690 | 0.5800 | 0.5800 | 225,359 |
Jan 30, 2024 | 0.5750 | 0.5920 | 0.5264 | 0.5625 | 0.5625 | 82,132 |
Jan 29, 2024 | 0.5950 | 0.6810 | 0.5490 | 0.6810 | 0.6810 | 239,929 |
Jan 26, 2024 | 0.5116 | 0.5872 | 0.5116 | 0.5565 | 0.5565 | 83,504 |
Jan 25, 2024 | 0.4724 | 0.4878 | 0.4724 | 0.4878 | 0.4878 | 22,500 |
Jan 24, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 |
Jan 23, 2024 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 2,000 |
Jan 22, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Jan 19, 2024 | 0.4300 | 0.4520 | 0.4300 | 0.4460 | 0.4460 | 34,150 |
Jan 18, 2024 | 0.4598 | 0.4600 | 0.4406 | 0.4520 | 0.4520 | 38,529 |
Jan 17, 2024 | 0.4715 | 0.4715 | 0.4655 | 0.4655 | 0.4655 | 1,050 |
Jan 16, 2024 | 0.4701 | 0.4701 | 0.4600 | 0.4600 | 0.4600 | 13,900 |
Jan 12, 2024 | 0.4615 | 0.4821 | 0.4605 | 0.4773 | 0.4773 | 34,900 |
Jan 11, 2024 | 0.4414 | 0.4650 | 0.4414 | 0.4650 | 0.4650 | 23,000 |
Jan 10, 2024 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
Jan 09, 2024 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 6,106 |
Jan 08, 2024 | 0.4401 | 0.4401 | 0.4362 | 0.4362 | 0.4362 | 35,964 |
Jan 05, 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
Jan 04, 2024 | 0.4381 | 0.4530 | 0.4381 | 0.4530 | 0.4530 | 3,000 |
Jan 03, 2024 | 0.4400 | 0.4451 | 0.4400 | 0.4400 | 0.4400 | 70,646 |
Jan 02, 2024 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 21,270 |
Dec 29, 2023 | 0.4500 | 0.4530 | 0.4420 | 0.4530 | 0.4530 | 45,600 |
Dec 28, 2023 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | 2,255 |
Dec 27, 2023 | 0.4600 | 0.4710 | 0.4600 | 0.4642 | 0.4642 | 24,400 |
Dec 26, 2023 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 1,000 |
Dec 22, 2023 | 0.4709 | 0.4709 | 0.4462 | 0.4462 | 0.4462 | 11,400 |
Dec 21, 2023 | 0.4481 | 0.4569 | 0.4481 | 0.4569 | 0.4569 | 2,660 |
Dec 20, 2023 | 0.4352 | 0.4352 | 0.4302 | 0.4319 | 0.4319 | 4,650 |
Dec 19, 2023 | 0.4333 | 0.4405 | 0.4318 | 0.4383 | 0.4383 | 74,800 |
Dec 18, 2023 | 0.4581 | 0.4581 | 0.4300 | 0.4357 | 0.4357 | 21,334 |
Dec 15, 2023 | 0.4684 | 0.4684 | 0.4630 | 0.4630 | 0.4630 | 7,060 |
Dec 14, 2023 | 0.4725 | 0.4769 | 0.4500 | 0.4700 | 0.4700 | 9,150 |
Dec 13, 2023 | 0.4298 | 0.4577 | 0.4240 | 0.4577 | 0.4577 | 16,720 |
Dec 12, 2023 | 0.4297 | 0.4300 | 0.4218 | 0.4263 | 0.4263 | 12,710 |
Dec 11, 2023 | 0.4566 | 0.4577 | 0.4426 | 0.4577 | 0.4577 | 20,350 |
Dec 08, 2023 | 0.4572 | 0.4906 | 0.4572 | 0.4906 | 0.4906 | 7,921 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |