Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.4000 | 0.4301 | 0.4000 | 0.4220 | 0.4220 | 88,451 |
May 03, 2024 | 0.4490 | 0.4490 | 0.3990 | 0.4210 | 0.4210 | 73,400 |
May 02, 2024 | 0.4040 | 0.4500 | 0.3930 | 0.4300 | 0.4300 | 90,500 |
May 01, 2024 | 0.4200 | 0.4200 | 0.3910 | 0.4000 | 0.4000 | 84,100 |
Apr 30, 2024 | 0.4030 | 0.4250 | 0.3900 | 0.4110 | 0.4110 | 210,800 |
Apr 29, 2024 | 0.4040 | 0.4480 | 0.3840 | 0.4200 | 0.4200 | 107,000 |
Apr 26, 2024 | 0.3870 | 0.3980 | 0.3650 | 0.3830 | 0.3830 | 116,500 |
Apr 25, 2024 | 0.3850 | 0.4000 | 0.3600 | 0.3860 | 0.3860 | 129,100 |
Apr 24, 2024 | 0.4200 | 0.4270 | 0.3900 | 0.3950 | 0.3950 | 98,000 |
Apr 23, 2024 | 0.4100 | 0.4300 | 0.3950 | 0.4250 | 0.4250 | 131,700 |
Apr 22, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3990 | 0.3990 | 181,200 |
Apr 19, 2024 | 0.4050 | 0.4400 | 0.3960 | 0.4170 | 0.4170 | 128,800 |
Apr 18, 2024 | 0.4300 | 0.4300 | 0.4010 | 0.4100 | 0.4100 | 84,100 |
Apr 17, 2024 | 0.4310 | 0.4400 | 0.4160 | 0.4390 | 0.4390 | 70,100 |
Apr 16, 2024 | 0.4400 | 0.4400 | 0.3920 | 0.4220 | 0.4220 | 322,200 |
Apr 15, 2024 | 0.4830 | 0.4830 | 0.4300 | 0.4420 | 0.4420 | 204,200 |
Apr 12, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 172,600 |
Apr 11, 2024 | 0.5200 | 0.5200 | 0.4820 | 0.4880 | 0.4880 | 109,200 |
Apr 10, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 106,000 |
Apr 09, 2024 | 0.5100 | 0.5150 | 0.4800 | 0.4900 | 0.4900 | 104,000 |
Apr 08, 2024 | 0.5000 | 0.5490 | 0.4900 | 0.5090 | 0.5090 | 81,800 |
Apr 05, 2024 | 0.5370 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 431,200 |
Apr 04, 2024 | 0.5700 | 0.5700 | 0.5310 | 0.5480 | 0.5480 | 98,700 |
Apr 03, 2024 | 0.5700 | 0.5800 | 0.5250 | 0.5710 | 0.5710 | 141,900 |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5690 | 0.5690 | 212,200 |
Apr 01, 2024 | 0.5990 | 0.6000 | 0.5710 | 0.5990 | 0.5990 | 114,200 |
Mar 28, 2024 | 0.6210 | 0.6250 | 0.5720 | 0.5780 | 0.5780 | 111,400 |
Mar 27, 2024 | 0.6150 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 204,400 |
Mar 26, 2024 | 0.5900 | 0.6350 | 0.5700 | 0.6200 | 0.6200 | 105,600 |
Mar 25, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5820 | 0.5820 | 42,200 |
Mar 22, 2024 | 0.5950 | 0.6080 | 0.5700 | 0.5980 | 0.5980 | 66,600 |
Mar 21, 2024 | 0.6100 | 0.6100 | 0.5750 | 0.5820 | 0.5820 | 73,900 |
Mar 20, 2024 | 0.6000 | 0.6100 | 0.5750 | 0.6100 | 0.6100 | 85,100 |
Mar 19, 2024 | 0.6100 | 0.6300 | 0.5630 | 0.6020 | 0.6020 | 137,600 |
Mar 18, 2024 | 0.6600 | 0.6800 | 0.6000 | 0.6180 | 0.6180 | 94,800 |
Mar 15, 2024 | 0.6010 | 0.6100 | 0.5800 | 0.6060 | 0.6060 | 56,300 |
Mar 14, 2024 | 0.6220 | 0.6250 | 0.5900 | 0.6190 | 0.6190 | 71,300 |
Mar 13, 2024 | 0.6200 | 0.6500 | 0.6150 | 0.6400 | 0.6400 | 41,700 |
Mar 12, 2024 | 0.6360 | 0.6360 | 0.6100 | 0.6180 | 0.6180 | 31,000 |
Mar 11, 2024 | 0.6340 | 0.6340 | 0.6150 | 0.6150 | 0.6150 | 43,700 |
Mar 08, 2024 | 0.6370 | 0.6500 | 0.6100 | 0.6320 | 0.6320 | 35,000 |
Mar 07, 2024 | 0.6320 | 0.6500 | 0.6100 | 0.6260 | 0.6260 | 36,500 |
Mar 06, 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6590 | 0.6590 | 13,600 |
Mar 05, 2024 | 0.6300 | 0.6350 | 0.6000 | 0.6190 | 0.6190 | 54,500 |
Mar 04, 2024 | 0.6430 | 0.6700 | 0.6000 | 0.6490 | 0.6490 | 54,100 |
Mar 01, 2024 | 0.6010 | 0.6700 | 0.6000 | 0.6530 | 0.6530 | 157,800 |
Feb 29, 2024 | 0.6000 | 0.6370 | 0.5900 | 0.6180 | 0.6180 | 105,500 |
Feb 28, 2024 | 0.5920 | 0.6200 | 0.5800 | 0.6030 | 0.6030 | 49,200 |
Feb 27, 2024 | 0.6200 | 0.6320 | 0.5920 | 0.6030 | 0.6030 | 40,800 |
Feb 26, 2024 | 0.6300 | 0.6450 | 0.6000 | 0.6110 | 0.6110 | 52,400 |
Feb 23, 2024 | 0.6600 | 0.6650 | 0.5610 | 0.6200 | 0.6200 | 148,100 |
Feb 22, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6550 | 0.6550 | 53,200 |
Feb 21, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 106,300 |
Feb 20, 2024 | 0.7380 | 0.7500 | 0.6270 | 0.7000 | 0.7000 | 78,300 |
Feb 16, 2024 | 0.7600 | 0.7600 | 0.7060 | 0.7500 | 0.7500 | 149,600 |
Feb 15, 2024 | 0.7200 | 0.7900 | 0.6700 | 0.7590 | 0.7590 | 215,400 |
Feb 14, 2024 | 0.6000 | 0.7500 | 0.5900 | 0.7470 | 0.7470 | 323,000 |
Feb 13, 2024 | 0.6040 | 0.6100 | 0.5700 | 0.5910 | 0.5910 | 81,700 |
Feb 12, 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6230 | 0.6230 | 131,300 |
Feb 09, 2024 | 0.5830 | 0.5970 | 0.5370 | 0.5970 | 0.5970 | 85,900 |
Feb 08, 2024 | 0.6000 | 0.6120 | 0.5500 | 0.5810 | 0.5810 | 110,600 |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6070 | 0.6070 | 81,700 |
Feb 06, 2024 | 0.6010 | 0.6500 | 0.5910 | 0.6190 | 0.6190 | 82,700 |
Feb 05, 2024 | 0.6510 | 0.6550 | 0.5800 | 0.6100 | 0.6100 | 67,700 |
Feb 02, 2024 | 0.5900 | 0.6500 | 0.5700 | 0.6480 | 0.6480 | 108,000 |
Feb 01, 2024 | 0.6050 | 0.6050 | 0.5750 | 0.5800 | 0.5800 | 119,500 |
Jan 31, 2024 | 0.6500 | 0.6550 | 0.6000 | 0.6050 | 0.6050 | 110,200 |
Jan 30, 2024 | 0.6730 | 0.6900 | 0.6400 | 0.6560 | 0.6560 | 39,300 |
Jan 29, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6890 | 0.6890 | 25,600 |
Jan 26, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6740 | 0.6740 | 12,400 |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.6410 | 0.6450 | 0.6450 | 46,000 |
Jan 24, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 25,300 |
Jan 23, 2024 | 0.6800 | 0.6940 | 0.6650 | 0.6710 | 0.6710 | 22,600 |
Jan 22, 2024 | 0.7250 | 0.7250 | 0.6710 | 0.6910 | 0.6910 | 38,900 |
Jan 19, 2024 | 0.7070 | 0.7170 | 0.6950 | 0.7100 | 0.7100 | 25,600 |
Jan 18, 2024 | 0.6600 | 0.7370 | 0.6400 | 0.7160 | 0.7160 | 57,900 |
Jan 17, 2024 | 0.6900 | 0.6900 | 0.6210 | 0.6500 | 0.6500 | 98,900 |
Jan 16, 2024 | 0.7000 | 0.7470 | 0.6600 | 0.6990 | 0.6990 | 134,300 |
Jan 12, 2024 | 0.7450 | 0.7500 | 0.6920 | 0.7110 | 0.7110 | 102,800 |
Jan 11, 2024 | 0.7690 | 0.7700 | 0.7270 | 0.7400 | 0.7400 | 92,800 |
Jan 10, 2024 | 0.7800 | 0.7900 | 0.7550 | 0.7650 | 0.7650 | 80,300 |
Jan 09, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7890 | 0.7890 | 94,800 |
Jan 08, 2024 | 0.7950 | 0.8920 | 0.7850 | 0.8300 | 0.8300 | 110,800 |
Jan 05, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 79,300 |
Jan 04, 2024 | 0.8160 | 0.8210 | 0.7600 | 0.7900 | 0.7900 | 153,100 |
Jan 03, 2024 | 0.8200 | 0.8260 | 0.7520 | 0.7750 | 0.7750 | 138,400 |
Jan 02, 2024 | 0.8800 | 0.8800 | 0.7860 | 0.8140 | 0.8140 | 127,800 |
Dec 29, 2023 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 98,800 |
Dec 28, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9170 | 0.9170 | 114,600 |
Dec 27, 2023 | 0.8600 | 0.9440 | 0.8540 | 0.9400 | 0.9400 | 81,700 |
Dec 26, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 63,200 |
Dec 22, 2023 | 0.8330 | 0.8500 | 0.8210 | 0.8430 | 0.8430 | 88,200 |
Dec 21, 2023 | 0.8600 | 0.9200 | 0.8250 | 0.8480 | 0.8480 | 98,200 |
Dec 20, 2023 | 0.8500 | 0.8750 | 0.8400 | 0.8650 | 0.8650 | 78,000 |
Dec 19, 2023 | 0.8800 | 0.8900 | 0.8400 | 0.8690 | 0.8690 | 129,200 |
Dec 18, 2023 | 0.8900 | 0.9100 | 0.8650 | 0.8890 | 0.8890 | 95,800 |
Dec 15, 2023 | 0.9600 | 0.9700 | 0.8850 | 0.8900 | 0.8900 | 85,500 |
Dec 14, 2023 | 0.9300 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 76,300 |
Dec 13, 2023 | 0.9000 | 0.9450 | 0.8800 | 0.9300 | 0.9300 | 76,300 |
Dec 12, 2023 | 0.9550 | 0.9550 | 0.9000 | 0.9050 | 0.9050 | 113,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |