Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 117,105 |
Apr 18, 2024 | 0.7350 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 95,803 |
Apr 17, 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 119,803 |
Apr 16, 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 104,989 |
Apr 15, 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 98,303 |
Apr 12, 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | 75,347 |
Apr 11, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 34,556 |
Apr 10, 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7100 | 0.7100 | 81,932 |
Apr 09, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 110,384 |
Apr 08, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 174,249 |
Apr 05, 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 29,203 |
Apr 04, 2024 | 0.6850 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 70,714 |
Apr 03, 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 53,630 |
Apr 02, 2024 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 376,185 |
Mar 28, 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | 234,421 |
Mar 27, 2024 | 0.7450 | 0.7450 | 0.6950 | 0.7250 | 0.7250 | 95,769 |
Mar 26, 2024 | 0.6700 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 195,679 |
Mar 25, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 49,651 |
Mar 22, 2024 | 0.6950 | 0.7150 | 0.6850 | 0.7150 | 0.7150 | 137,264 |
Mar 21, 2024 | 0.7150 | 0.7200 | 0.6900 | 0.6950 | 0.6950 | 123,267 |
Mar 20, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 66,594 |
Mar 19, 2024 | 0.7350 | 0.7400 | 0.7050 | 0.7400 | 0.7400 | 203,944 |
Mar 18, 2024 | 0.7200 | 0.7350 | 0.6850 | 0.7350 | 0.7350 | 422,336 |
Mar 15, 2024 | 0.6600 | 0.7400 | 0.6450 | 0.6950 | 0.6950 | 281,522 |
Mar 14, 2024 | 0.6400 | 0.6750 | 0.6400 | 0.6600 | 0.6600 | 182,106 |
Mar 13, 2024 | 0.6000 | 0.6750 | 0.6000 | 0.6400 | 0.6400 | 604,336 |
Mar 12, 2024 | 0.5650 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 209,889 |
Mar 11, 2024 | 0.5600 | 0.5750 | 0.5450 | 0.5550 | 0.5550 | 211,858 |
Mar 08, 2024 | 0.5500 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 160,717 |
Mar 07, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5450 | 0.5450 | 155,937 |
Mar 06, 2024 | 0.4950 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 76,882 |
Mar 05, 2024 | 0.4550 | 0.4950 | 0.4550 | 0.4950 | 0.4950 | 104,419 |
Mar 04, 2024 | 0.5050 | 0.5050 | 0.4550 | 0.4650 | 0.4650 | 212,468 |
Mar 01, 2024 | 0.4650 | 0.5200 | 0.4650 | 0.4850 | 0.4850 | 218,343 |
Feb 29, 2024 | 0.4150 | 0.4950 | 0.4150 | 0.4700 | 0.4700 | 361,687 |
Feb 28, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 83,550 |
Feb 27, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 59,883 |
Feb 26, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 51,778 |
Feb 23, 2024 | 0.4700 | 0.4800 | 0.4350 | 0.4350 | 0.4350 | 82,176 |
Feb 22, 2024 | 0.4300 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 194,450 |
Feb 21, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 36,141 |
Feb 20, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 76,210 |
Feb 19, 2024 | 0.3950 | 0.4400 | 0.3950 | 0.4200 | 0.4200 | 123,797 |
Feb 16, 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 165,148 |
Feb 15, 2024 | 0.4050 | 0.4150 | 0.3800 | 0.3850 | 0.3850 | 113,184 |
Feb 14, 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 61,585 |
Feb 13, 2024 | 0.4050 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 141,566 |
Feb 12, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 19,771 |
Feb 09, 2024 | 0.4100 | 0.4200 | 0.3850 | 0.4150 | 0.4150 | 61,717 |
Feb 08, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 86,603 |
Feb 07, 2024 | 0.3900 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 32,639 |
Feb 06, 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 48,905 |
Feb 05, 2024 | 0.3750 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 152,208 |
Feb 02, 2024 | 0.3950 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 110,957 |
Feb 01, 2024 | 0.4200 | 0.4200 | 0.3750 | 0.3900 | 0.3900 | 291,967 |
Jan 31, 2024 | 0.3750 | 0.4250 | 0.3750 | 0.4200 | 0.4200 | 225,413 |
Jan 30, 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 29,740 |
Jan 29, 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3650 | 0.3650 | 210,339 |
Jan 25, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 26,565 |
Jan 24, 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 126,337 |
Jan 23, 2024 | 0.4050 | 0.4150 | 0.3400 | 0.4150 | 0.4150 | 334,558 |
Jan 22, 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4150 | 0.4150 | 99,322 |
Jan 19, 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 217,981 |
Jan 18, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 246,631 |
Jan 17, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 36,920 |
Jan 16, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 118,892 |
Jan 15, 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 17,314 |
Jan 12, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 124,932 |
Jan 11, 2024 | 0.4450 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 96,045 |
Jan 10, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 175,689 |
Jan 09, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 185,803 |
Jan 08, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 38,842 |
Jan 05, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 46,579 |
Jan 04, 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 126,573 |
Jan 03, 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 84,907 |
Jan 02, 2024 | 0.4800 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 93,441 |
Dec 29, 2023 | 0.4800 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 160,794 |
Dec 28, 2023 | 0.4550 | 0.4950 | 0.4550 | 0.4900 | 0.4900 | 85,788 |
Dec 27, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 522,376 |
Dec 22, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 421,665 |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.4750 | 0.5050 | 0.5050 | 413,032 |
Dec 20, 2023 | 0.5350 | 0.5450 | 0.5150 | 0.5200 | 0.5200 | 301,517 |
Dec 19, 2023 | 0.5250 | 0.5400 | 0.5050 | 0.5350 | 0.5350 | 262,030 |
Dec 18, 2023 | 0.4850 | 0.5300 | 0.4750 | 0.5250 | 0.5250 | 335,503 |
Dec 15, 2023 | 0.4700 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 559,069 |
Dec 14, 2023 | 0.5000 | 0.5300 | 0.4800 | 0.4850 | 0.4850 | 320,439 |
Dec 13, 2023 | 0.5200 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 488,317 |
Dec 12, 2023 | 0.5300 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 224,610 |
Dec 11, 2023 | 0.4850 | 0.5550 | 0.4800 | 0.5300 | 0.5300 | 513,742 |
Dec 08, 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 89,136 |
Dec 07, 2023 | 0.4400 | 0.4950 | 0.4400 | 0.4700 | 0.4700 | 179,943 |
Dec 06, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 117,927 |
Dec 05, 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 87,303 |
Dec 04, 2023 | 0.4650 | 0.4650 | 0.4300 | 0.4350 | 0.4350 | 160,722 |
Dec 01, 2023 | 0.4500 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 96,364 |
Nov 30, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 110,169 |
Nov 29, 2023 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 93,914 |
Nov 28, 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 139,133 |
Nov 27, 2023 | 0.4750 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 66,945 |
Nov 24, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 58,739 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |