Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5300 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 21,905 |
May 02, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 113,785 |
May 01, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Apr 30, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 121,453 |
Apr 29, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 73,886 |
Apr 26, 2024 | 0.5100 | 0.5300 | 0.4950 | 0.4950 | 0.4950 | 140,050 |
Apr 25, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 7,622 |
Apr 24, 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 16,503 |
Apr 23, 2024 | 0.4800 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 50,917 |
Apr 22, 2024 | 0.5200 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 98,980 |
Apr 19, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 10,942 |
Apr 18, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 60,011 |
Apr 17, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 24,000 |
Apr 16, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 31,231 |
Apr 15, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 10,949 |
Apr 12, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 42,025 |
Apr 11, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 105,840 |
Apr 10, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 60,039 |
Apr 09, 2024 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 52,964 |
Apr 08, 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 12,565 |
Apr 05, 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 115,579 |
Apr 04, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 14,963 |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 77,274 |
Apr 02, 2024 | 0.5000 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 224,969 |
Apr 01, 2024 | 0.4850 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 18,924 |
Mar 28, 2024 | 0.4500 | 0.5500 | 0.4350 | 0.5000 | 0.5000 | 299,134 |
Mar 27, 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 113,078 |
Mar 26, 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 27,129 |
Mar 25, 2024 | 0.4800 | 0.4850 | 0.4450 | 0.4450 | 0.4450 | 52,956 |
Mar 22, 2024 | 0.4600 | 0.5000 | 0.4450 | 0.4525 | 0.4525 | 20,139 |
Mar 21, 2024 | 0.4800 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 69,030 |
Mar 20, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 37,112 |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 77,723 |
Mar 18, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 45,925 |
Mar 15, 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 55,568 |
Mar 14, 2024 | 0.5400 | 0.5400 | 0.4750 | 0.4800 | 0.4800 | 191,300 |
Mar 13, 2024 | 0.4450 | 0.5700 | 0.4450 | 0.5100 | 0.5100 | 584,662 |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Mar 11, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 38,704 |
Mar 08, 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 29,424 |
Mar 07, 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4150 | 0.4150 | 25,124 |
Mar 06, 2024 | 0.4150 | 0.4150 | 0.3700 | 0.3900 | 0.3900 | 67,229 |
Mar 05, 2024 | 0.4000 | 0.4200 | 0.3650 | 0.4200 | 0.4200 | 100,254 |
Mar 04, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 249,513 |
Mar 01, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 21,362 |
Feb 29, 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 13,453 |
Feb 28, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 34,129 |
Feb 27, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 66,151 |
Feb 26, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 36,522 |
Feb 23, 2024 | 0.4400 | 0.4500 | 0.4375 | 0.4375 | 0.4375 | 199,556 |
Feb 22, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 15,570 |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 69,413 |
Feb 20, 2024 | 0.4400 | 0.4600 | 0.4250 | 0.4450 | 0.4450 | 55,822 |
Feb 16, 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 28,927 |
Feb 15, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 14, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 27,243 |
Feb 13, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,686 |
Feb 12, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 67,138 |
Feb 09, 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 3,000 |
Feb 08, 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 3,212 |
Feb 07, 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 17,414 |
Feb 06, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 794 |
Feb 05, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 11,663 |
Feb 02, 2024 | 0.5100 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 72,937 |
Feb 01, 2024 | 0.4550 | 0.5200 | 0.4550 | 0.5200 | 0.5200 | 58,000 |
Jan 31, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 99,205 |
Jan 30, 2024 | 0.5200 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 100,251 |
Jan 29, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 37,520 |
Jan 26, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 23,945 |
Jan 25, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 36,476 |
Jan 24, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 43,699 |
Jan 23, 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5400 | 0.5400 | 124,944 |
Jan 22, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 12,592 |
Jan 19, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 3,071 |
Jan 18, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 64,677 |
Jan 17, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 15,019 |
Jan 16, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 22,227 |
Jan 15, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 6,172 |
Jan 12, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 23,440 |
Jan 11, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 13,071 |
Jan 10, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 847 |
Jan 09, 2024 | 0.5100 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 22,609 |
Jan 08, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 20,948 |
Jan 05, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 38,797 |
Jan 04, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 3,498 |
Jan 03, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,500 |
Jan 02, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 2,077 |
Dec 29, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 11,267 |
Dec 28, 2023 | 0.4750 | 0.5100 | 0.4750 | 0.4900 | 0.4900 | 10,182 |
Dec 27, 2023 | 0.5200 | 0.5400 | 0.4650 | 0.4800 | 0.4800 | 58,560 |
Dec 22, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Dec 21, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 10,137 |
Dec 20, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 106,162 |
Dec 19, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 117,114 |
Dec 18, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 26,670 |
Dec 15, 2023 | 0.5600 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 375,343 |
Dec 14, 2023 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 431,547 |
Dec 13, 2023 | 0.4250 | 0.5000 | 0.4250 | 0.4950 | 0.4950 | 295,026 |
Dec 12, 2023 | 0.4200 | 0.4350 | 0.4000 | 0.4300 | 0.4300 | 77,813 |
Dec 11, 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 258,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |