Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4300 | 0.4300 | 0.4021 | 0.4105 | 0.4105 | 2,271,991 |
May 02, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 1,740,000 |
May 01, 2024 | 0.4300 | 0.4690 | 0.4200 | 0.4600 | 0.4600 | 1,899,600 |
Apr 30, 2024 | 0.4600 | 0.4890 | 0.4100 | 0.4320 | 0.4320 | 5,711,300 |
Apr 29, 2024 | 0.6000 | 0.6000 | 0.4300 | 0.4690 | 0.4690 | 38,333,700 |
Apr 26, 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4880 | 0.4880 | 484,500 |
Apr 25, 2024 | 0.4870 | 0.5000 | 0.4700 | 0.4790 | 0.4790 | 505,300 |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4820 | 0.4900 | 0.4900 | 348,200 |
Apr 23, 2024 | 0.4920 | 0.5080 | 0.4900 | 0.4990 | 0.4990 | 411,200 |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4880 | 0.4880 | 202,600 |
Apr 19, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4720 | 0.4720 | 439,100 |
Apr 18, 2024 | 0.4900 | 0.5100 | 0.4800 | 0.4970 | 0.4970 | 420,700 |
Apr 17, 2024 | 0.5400 | 0.5490 | 0.4820 | 0.4950 | 0.4950 | 505,800 |
Apr 16, 2024 | 0.4950 | 0.5310 | 0.4900 | 0.5300 | 0.5300 | 555,400 |
Apr 15, 2024 | 0.5100 | 0.5750 | 0.4900 | 0.5150 | 0.5150 | 1,224,200 |
Apr 12, 2024 | 0.5020 | 0.5100 | 0.4800 | 0.4970 | 0.4970 | 545,200 |
Apr 11, 2024 | 0.5400 | 0.5730 | 0.4820 | 0.5100 | 0.5100 | 845,900 |
Apr 10, 2024 | 0.5330 | 0.5720 | 0.5210 | 0.5470 | 0.5470 | 835,900 |
Apr 09, 2024 | 0.5200 | 0.5770 | 0.5200 | 0.5760 | 0.5760 | 507,300 |
Apr 08, 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5250 | 0.5250 | 1,103,700 |
Apr 05, 2024 | 0.5700 | 0.5840 | 0.5500 | 0.5690 | 0.5690 | 564,000 |
Apr 04, 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5780 | 0.5780 | 1,191,400 |
Apr 03, 2024 | 0.6600 | 0.6600 | 0.5310 | 0.5470 | 0.5470 | 3,014,400 |
Apr 02, 2024 | 0.6620 | 0.6800 | 0.5610 | 0.6200 | 0.6200 | 2,442,700 |
Apr 01, 2024 | 0.7400 | 0.7400 | 0.6220 | 0.6760 | 0.6760 | 1,350,800 |
Mar 28, 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7250 | 0.7250 | 345,600 |
Mar 27, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 479,000 |
Mar 26, 2024 | 0.7400 | 0.7400 | 0.7030 | 0.7060 | 0.7060 | 358,000 |
Mar 25, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 405,300 |
Mar 22, 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7350 | 0.7350 | 507,200 |
Mar 21, 2024 | 0.7500 | 0.8100 | 0.7300 | 0.7530 | 0.7530 | 636,100 |
Mar 20, 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7440 | 0.7440 | 459,600 |
Mar 19, 2024 | 0.7460 | 0.7460 | 0.6700 | 0.7200 | 0.7200 | 815,700 |
Mar 18, 2024 | 0.7700 | 0.7760 | 0.7320 | 0.7690 | 0.7690 | 750,100 |
Mar 15, 2024 | 0.7700 | 0.8100 | 0.7200 | 0.7760 | 0.7760 | 755,300 |
Mar 14, 2024 | 0.8190 | 0.8300 | 0.7500 | 0.7750 | 0.7750 | 635,300 |
Mar 13, 2024 | 0.7920 | 0.8800 | 0.7850 | 0.8300 | 0.8300 | 1,298,200 |
Mar 12, 2024 | 0.8280 | 0.8300 | 0.7500 | 0.7870 | 0.7870 | 1,340,200 |
Mar 11, 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8130 | 0.8130 | 672,300 |
Mar 08, 2024 | 0.8400 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 1,947,200 |
Mar 07, 2024 | 0.7400 | 0.8290 | 0.7400 | 0.8200 | 0.8200 | 1,295,700 |
Mar 06, 2024 | 0.8600 | 0.8700 | 0.6660 | 0.7360 | 0.7360 | 1,770,500 |
Mar 05, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8120 | 0.8120 | 1,607,700 |
Mar 04, 2024 | 0.7500 | 0.8450 | 0.7400 | 0.7800 | 0.7800 | 2,494,400 |
Mar 01, 2024 | 0.7400 | 0.7900 | 0.7130 | 0.7320 | 0.7320 | 1,579,200 |
Feb 29, 2024 | 0.7200 | 0.8500 | 0.7000 | 0.7130 | 0.7130 | 3,939,500 |
Feb 28, 2024 | 0.5910 | 0.7290 | 0.5900 | 0.7010 | 0.7010 | 2,978,400 |
Feb 27, 2024 | 0.6220 | 0.6590 | 0.5800 | 0.6000 | 0.6000 | 1,146,300 |
Feb 26, 2024 | 0.5500 | 0.6200 | 0.5490 | 0.6000 | 0.6000 | 592,900 |
Feb 23, 2024 | 0.5860 | 0.6000 | 0.5390 | 0.5500 | 0.5500 | 553,300 |
Feb 22, 2024 | 0.5620 | 0.5900 | 0.5600 | 0.5780 | 0.5780 | 601,400 |
Feb 21, 2024 | 0.5540 | 0.5590 | 0.5200 | 0.5390 | 0.5390 | 408,300 |
Feb 20, 2024 | 0.6000 | 0.6050 | 0.5300 | 0.5590 | 0.5590 | 961,800 |
Feb 16, 2024 | 0.6140 | 0.6160 | 0.5700 | 0.5900 | 0.5900 | 454,600 |
Feb 15, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 957,300 |
Feb 14, 2024 | 0.5950 | 0.6300 | 0.5860 | 0.6000 | 0.6000 | 1,340,400 |
Feb 13, 2024 | 0.6000 | 0.6100 | 0.5560 | 0.5740 | 0.5740 | 971,800 |
Feb 12, 2024 | 0.5300 | 0.6800 | 0.5240 | 0.6240 | 0.6240 | 3,922,000 |
Feb 09, 2024 | 0.5350 | 0.6000 | 0.5000 | 0.5300 | 0.5300 | 1,689,000 |
Feb 08, 2024 | 0.4700 | 0.5380 | 0.4630 | 0.5380 | 0.5380 | 1,866,700 |
Feb 07, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4650 | 0.4650 | 344,700 |
Feb 06, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 399,400 |
Feb 05, 2024 | 0.4360 | 0.4710 | 0.4200 | 0.4380 | 0.4380 | 666,600 |
Feb 02, 2024 | 0.4500 | 0.4520 | 0.4200 | 0.4300 | 0.4300 | 525,500 |
Feb 01, 2024 | 0.4500 | 0.4700 | 0.4420 | 0.4500 | 0.4500 | 281,200 |
Jan 31, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 260,400 |
Jan 30, 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4590 | 0.4590 | 559,300 |
Jan 29, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4490 | 0.4490 | 343,100 |
Jan 26, 2024 | 0.4350 | 0.4490 | 0.4300 | 0.4480 | 0.4480 | 208,100 |
Jan 25, 2024 | 0.4400 | 0.4650 | 0.4310 | 0.4400 | 0.4400 | 325,400 |
Jan 24, 2024 | 0.4610 | 0.4610 | 0.4400 | 0.4490 | 0.4490 | 346,100 |
Jan 23, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 252,000 |
Jan 22, 2024 | 0.4800 | 0.4900 | 0.4560 | 0.4600 | 0.4600 | 594,200 |
Jan 19, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 311,900 |
Jan 18, 2024 | 0.4490 | 0.4700 | 0.4330 | 0.4690 | 0.4690 | 377,200 |
Jan 17, 2024 | 0.4500 | 0.4650 | 0.4200 | 0.4600 | 0.4600 | 815,600 |
Jan 16, 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4480 | 0.4480 | 890,000 |
Jan 12, 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4690 | 0.4690 | 353,900 |
Jan 11, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4510 | 0.4510 | 448,400 |
Jan 10, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4640 | 0.4640 | 747,900 |
Jan 09, 2024 | 0.4510 | 0.4700 | 0.4370 | 0.4600 | 0.4600 | 514,300 |
Jan 08, 2024 | 0.4100 | 0.4600 | 0.4080 | 0.4300 | 0.4300 | 923,300 |
Jan 05, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4020 | 0.4020 | 1,016,600 |
Jan 04, 2024 | 0.4490 | 0.4500 | 0.4140 | 0.4360 | 0.4360 | 584,000 |
Jan 03, 2024 | 0.4700 | 0.4700 | 0.4310 | 0.4480 | 0.4480 | 968,000 |
Jan 02, 2024 | 0.4850 | 0.4990 | 0.4700 | 0.4790 | 0.4790 | 490,300 |
Dec 29, 2023 | 0.4750 | 0.4800 | 0.4440 | 0.4740 | 0.4740 | 991,600 |
Dec 28, 2023 | 0.4600 | 0.4750 | 0.4400 | 0.4740 | 0.4740 | 754,200 |
Dec 27, 2023 | 0.4640 | 0.4760 | 0.4530 | 0.4570 | 0.4570 | 617,300 |
Dec 26, 2023 | 0.4760 | 0.4760 | 0.4500 | 0.4760 | 0.4760 | 756,700 |
Dec 22, 2023 | 0.4700 | 0.4800 | 0.4630 | 0.4700 | 0.4700 | 363,200 |
Dec 21, 2023 | 0.4780 | 0.4880 | 0.4620 | 0.4700 | 0.4700 | 430,000 |
Dec 20, 2023 | 0.4800 | 0.5000 | 0.4560 | 0.4780 | 0.4780 | 489,900 |
Dec 19, 2023 | 0.4700 | 0.4850 | 0.4690 | 0.4800 | 0.4800 | 548,900 |
Dec 18, 2023 | 0.5320 | 0.5380 | 0.4700 | 0.4880 | 0.4880 | 884,200 |
Dec 15, 2023 | 0.5300 | 0.5730 | 0.5130 | 0.5130 | 0.5130 | 1,645,100 |
Dec 14, 2023 | 0.4900 | 0.5370 | 0.4850 | 0.5150 | 0.5150 | 916,700 |
Dec 13, 2023 | 0.4670 | 0.4790 | 0.4400 | 0.4790 | 0.4790 | 658,400 |
Dec 12, 2023 | 0.4880 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 522,600 |
Dec 11, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4780 | 0.4780 | 513,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |