Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4610 | 0.4610 | 19,900 |
Apr 23, 2024 | 0.4900 | 0.5290 | 0.4700 | 0.4800 | 0.4800 | 72,000 |
Apr 22, 2024 | 0.4630 | 0.5500 | 0.4560 | 0.4700 | 0.4700 | 434,400 |
Apr 19, 2024 | 0.4800 | 0.4820 | 0.4310 | 0.4560 | 0.4560 | 79,400 |
Apr 18, 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4610 | 0.4610 | 23,400 |
Apr 17, 2024 | 0.4820 | 0.4820 | 0.4610 | 0.4800 | 0.4800 | 17,500 |
Apr 16, 2024 | 0.5000 | 0.5080 | 0.4800 | 0.4800 | 0.4800 | 84,600 |
Apr 15, 2024 | 0.5740 | 0.5740 | 0.4570 | 0.4900 | 0.4900 | 86,600 |
Apr 12, 2024 | 0.6300 | 0.6300 | 0.5540 | 0.5560 | 0.5560 | 80,800 |
Apr 11, 2024 | 0.6530 | 0.7000 | 0.6090 | 0.6350 | 0.6350 | 42,400 |
Apr 10, 2024 | 0.6500 | 0.6570 | 0.5720 | 0.5770 | 0.5770 | 60,900 |
Apr 09, 2024 | 0.6610 | 0.6900 | 0.6500 | 0.6510 | 0.6510 | 19,900 |
Apr 08, 2024 | 0.6900 | 0.6950 | 0.6550 | 0.6900 | 0.6900 | 9,600 |
Apr 05, 2024 | 0.6850 | 0.7000 | 0.6500 | 0.6890 | 0.6890 | 12,000 |
Apr 04, 2024 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 16,000 |
Apr 03, 2024 | 0.6700 | 0.7100 | 0.5500 | 0.6900 | 0.6900 | 283,400 |
Apr 02, 2024 | 0.6980 | 0.7500 | 0.6500 | 0.6730 | 0.6730 | 263,400 |
Apr 01, 2024 | 0.7500 | 0.7500 | 0.6500 | 0.7100 | 0.7100 | 44,600 |
Mar 28, 2024 | 0.7020 | 0.7500 | 0.6670 | 0.7100 | 0.7100 | 34,100 |
Mar 27, 2024 | 0.6800 | 0.7500 | 0.6000 | 0.6900 | 0.6900 | 781,600 |
Mar 26, 2024 | 0.6860 | 0.7500 | 0.6580 | 0.6900 | 0.6900 | 20,600 |
Mar 25, 2024 | 0.6510 | 0.7500 | 0.6500 | 0.7190 | 0.7190 | 10,600 |
Mar 22, 2024 | 0.6940 | 0.7200 | 0.6410 | 0.6500 | 0.6500 | 88,200 |
Mar 21, 2024 | 0.6860 | 0.7090 | 0.6710 | 0.6710 | 0.6710 | 5,100 |
Mar 20, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 73,000 |
Mar 19, 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 80,500 |
Mar 18, 2024 | 0.7200 | 0.7500 | 0.6910 | 0.7000 | 0.7000 | 149,100 |
Mar 15, 2024 | 0.6980 | 0.7180 | 0.6980 | 0.7000 | 0.7000 | 10,200 |
Mar 14, 2024 | 0.7150 | 0.7270 | 0.6790 | 0.6990 | 0.6990 | 11,900 |
Mar 13, 2024 | 0.6700 | 0.7350 | 0.6700 | 0.7150 | 0.7150 | 15,200 |
Mar 12, 2024 | 0.6970 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 10,900 |
Mar 11, 2024 | 0.6910 | 0.7260 | 0.6800 | 0.6800 | 0.6800 | 13,900 |
Mar 08, 2024 | 0.6800 | 0.7700 | 0.6700 | 0.6900 | 0.6900 | 27,900 |
Mar 07, 2024 | 0.6700 | 0.7310 | 0.6700 | 0.6800 | 0.6800 | 36,000 |
Mar 06, 2024 | 0.7000 | 0.7670 | 0.6700 | 0.6700 | 0.6700 | 28,700 |
Mar 05, 2024 | 0.7100 | 0.7240 | 0.6520 | 0.6700 | 0.6700 | 35,900 |
Mar 04, 2024 | 0.6780 | 0.7750 | 0.6410 | 0.7000 | 0.7000 | 8,700 |
Mar 01, 2024 | 0.6300 | 0.7170 | 0.6300 | 0.7000 | 0.7000 | 51,600 |
Feb 29, 2024 | 0.7300 | 0.7800 | 0.6240 | 0.7040 | 0.7040 | 116,600 |
Feb 28, 2024 | 0.7740 | 0.7900 | 0.7300 | 0.7790 | 0.7790 | 13,200 |
Feb 27, 2024 | 0.9000 | 0.9000 | 0.7000 | 0.7700 | 0.7700 | 88,800 |
Feb 26, 2024 | 0.9000 | 0.9480 | 0.9000 | 0.9480 | 0.9480 | 1,400 |
Feb 23, 2024 | 0.8760 | 0.9300 | 0.8760 | 0.9210 | 0.9210 | 9,700 |
Feb 22, 2024 | 0.8760 | 0.8760 | 0.8350 | 0.8500 | 0.8500 | 2,500 |
Feb 21, 2024 | 0.8280 | 0.8950 | 0.8280 | 0.8410 | 0.8410 | 1,000 |
Feb 20, 2024 | 0.8200 | 0.9130 | 0.8200 | 0.9120 | 0.9120 | 25,900 |
Feb 16, 2024 | 0.8700 | 0.8920 | 0.8600 | 0.8920 | 0.8920 | 2,700 |
Feb 15, 2024 | 0.9790 | 0.9790 | 0.8000 | 0.8600 | 0.8600 | 26,600 |
Feb 14, 2024 | 0.8500 | 1.0500 | 0.8500 | 0.9190 | 0.9190 | 26,000 |
Feb 13, 2024 | 0.9900 | 0.9900 | 0.8470 | 0.8800 | 0.8800 | 13,900 |
Feb 12, 2024 | 1.0100 | 1.0450 | 0.9640 | 0.9650 | 0.9650 | 9,000 |
Feb 09, 2024 | 1.0700 | 1.1400 | 0.9650 | 1.0300 | 1.0300 | 100,200 |
Feb 08, 2024 | 1.0700 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 16,700 |
Feb 07, 2024 | 1.0200 | 1.1170 | 1.0200 | 1.1160 | 1.1160 | 6,200 |
Feb 06, 2024 | 1.1100 | 1.1500 | 1.0400 | 1.0560 | 1.0560 | 20,800 |
Feb 05, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 4,300 |
Feb 02, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 20,600 |
Feb 01, 2024 | 1.1400 | 1.2360 | 1.1400 | 1.1510 | 1.1510 | 12,200 |
Jan 31, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 13,000 |
Jan 30, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 8,900 |
Jan 29, 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 12,200 |
Jan 26, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 17,500 |
Jan 25, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 600 |
Jan 24, 2024 | 1.2200 | 1.2200 | 1.1610 | 1.2000 | 1.2000 | 5,400 |
Jan 23, 2024 | 1.2500 | 1.2500 | 1.1350 | 1.2500 | 1.2500 | 28,900 |
Jan 22, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 5,300 |
Jan 19, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 11,500 |
Jan 18, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 49,400 |
Jan 17, 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 10,300 |
Jan 16, 2024 | 1.1900 | 1.2500 | 1.1100 | 1.2200 | 1.2200 | 16,700 |
Jan 12, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1750 | 1.1750 | 5,200 |
Jan 11, 2024 | 1.1100 | 1.1500 | 1.1050 | 1.1400 | 1.1400 | 30,900 |
Jan 10, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 5,800 |
Jan 09, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 12,800 |
Jan 08, 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 6,400 |
Jan 05, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 6,800 |
Jan 04, 2024 | 1.1300 | 1.2450 | 1.1300 | 1.2200 | 1.2200 | 8,800 |
Jan 03, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 3,300 |
Jan 02, 2024 | 1.1500 | 1.2270 | 1.0900 | 1.1700 | 1.1700 | 41,400 |
Dec 29, 2023 | 1.2400 | 1.2500 | 1.1400 | 1.2000 | 1.2000 | 13,400 |
Dec 28, 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 36,200 |
Dec 27, 2023 | 1.1100 | 1.2100 | 1.1100 | 1.2100 | 1.2100 | 9,900 |
Dec 26, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 6,700 |
Dec 22, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 9,500 |
Dec 21, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 1,300 |
Dec 20, 2023 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 14,400 |
Dec 19, 2023 | 1.1400 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 2,900 |
Dec 18, 2023 | 1.1500 | 1.2600 | 1.1000 | 1.1600 | 1.1600 | 12,400 |
Dec 15, 2023 | 1.1700 | 1.1800 | 1.1550 | 1.1600 | 1.1600 | 7,900 |
Dec 14, 2023 | 1.2100 | 1.2700 | 1.1800 | 1.2050 | 1.2050 | 19,000 |
Dec 13, 2023 | 1.2100 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 126,300 |
Dec 12, 2023 | 1.2800 | 1.2800 | 1.2230 | 1.2700 | 1.2700 | 6,000 |
Dec 11, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 2,100 |
Dec 08, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 2,900 |
Dec 07, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 6,500 |
Dec 06, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 2,300 |
Dec 05, 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 13,600 |
Dec 04, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 10,100 |
Dec 01, 2023 | 1.2600 | 1.2600 | 1.2250 | 1.2300 | 1.2300 | 18,000 |
Nov 30, 2023 | 1.2300 | 1.2800 | 1.2200 | 1.2720 | 1.2720 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |