Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 147,938 |
Apr 18, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 86,752 |
Apr 17, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 102,978 |
Apr 16, 2024 | 0.5200 | 0.5300 | 0.4950 | 0.5300 | 0.5300 | 182,996 |
Apr 15, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 281,383 |
Apr 12, 2024 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 393,025 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 248,567 |
Apr 10, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 275,249 |
Apr 09, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 122,173 |
Apr 08, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 262,906 |
Apr 05, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 137,195 |
Apr 04, 2024 | 0.6100 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 658,759 |
Apr 03, 2024 | 0.5700 | 0.6400 | 0.5500 | 0.6400 | 0.6400 | 1,021,529 |
Apr 02, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 143,828 |
Apr 01, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 211,449 |
Mar 28, 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 218,508 |
Mar 27, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 228,243 |
Mar 26, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 188,273 |
Mar 25, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 604,668 |
Mar 22, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,000 |
Mar 21, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 499,047 |
Mar 20, 2024 | 0.6200 | 0.6200 | 0.5400 | 0.5600 | 0.5600 | 818,295 |
Mar 19, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 257,358 |
Mar 18, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 394,548 |
Mar 15, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 941,260 |
Mar 14, 2024 | 0.5900 | 0.6500 | 0.5700 | 0.5800 | 0.5800 | 535,250 |
Mar 13, 2024 | 0.7200 | 0.7200 | 0.5400 | 0.5700 | 0.5700 | 1,864,330 |
Mar 12, 2024 | 0.5200 | 0.5900 | 0.5100 | 0.5800 | 0.5800 | 510,045 |
Mar 11, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 510,418 |
Mar 08, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 640,740 |
Mar 07, 2024 | 0.4300 | 0.4950 | 0.4300 | 0.4900 | 0.4900 | 528,377 |
Mar 06, 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 160,635 |
Mar 05, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 51,895 |
Mar 04, 2024 | 0.4750 | 0.4750 | 0.4200 | 0.4500 | 0.4500 | 396,734 |
Mar 01, 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 310,664 |
Feb 29, 2024 | 0.4700 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 138,056 |
Feb 28, 2024 | 0.4700 | 0.4900 | 0.4550 | 0.4700 | 0.4700 | 174,308 |
Feb 27, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 247,071 |
Feb 26, 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 277,000 |
Feb 23, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 201,292 |
Feb 22, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 241,322 |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.4850 | 0.4950 | 0.4950 | 173,217 |
Feb 20, 2024 | 0.4650 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 229,405 |
Feb 16, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 107,990 |
Feb 15, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4550 | 0.4550 | 176,593 |
Feb 14, 2024 | 0.4700 | 0.4800 | 0.4450 | 0.4600 | 0.4600 | 231,197 |
Feb 13, 2024 | 0.4650 | 0.4850 | 0.4500 | 0.4750 | 0.4750 | 310,864 |
Feb 12, 2024 | 0.4750 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 328,701 |
Feb 09, 2024 | 0.4750 | 0.4750 | 0.4300 | 0.4350 | 0.4350 | 219,892 |
Feb 08, 2024 | 0.4000 | 0.5000 | 0.3950 | 0.5000 | 0.5000 | 489,875 |
Feb 07, 2024 | 0.4500 | 0.4500 | 0.3700 | 0.3950 | 0.3950 | 822,935 |
Feb 06, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4350 | 0.4350 | 397,745 |
Feb 05, 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4550 | 0.4550 | 312,760 |
Feb 02, 2024 | 0.4750 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 166,311 |
Feb 01, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 134,259 |
Jan 31, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 116,666 |
Jan 30, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 82,296 |
Jan 29, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 246,563 |
Jan 26, 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 85,837 |
Jan 25, 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 275,150 |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.4650 | 0.4900 | 0.4900 | 313,136 |
Jan 23, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 100,780 |
Jan 22, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 191,035 |
Jan 19, 2024 | 0.5000 | 0.5100 | 0.4550 | 0.4700 | 0.4700 | 421,034 |
Jan 18, 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4700 | 0.4700 | 333,704 |
Jan 17, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 155,113 |
Jan 16, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 213,976 |
Jan 15, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 88,375 |
Jan 12, 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 232,634 |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 203,513 |
Jan 10, 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 535,009 |
Jan 09, 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5700 | 0.5700 | 369,143 |
Jan 08, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 154,147 |
Jan 05, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 75,464 |
Jan 04, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 261,000 |
Jan 03, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 108,621 |
Jan 02, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 102,089 |
Dec 29, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 65,528 |
Dec 28, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 58,470 |
Dec 27, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 109,977 |
Dec 22, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 307,208 |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 137,232 |
Dec 20, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 97,211 |
Dec 19, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 153,209 |
Dec 18, 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 334,074 |
Dec 15, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 429,759 |
Dec 14, 2023 | 0.5300 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 206,079 |
Dec 13, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 200,019 |
Dec 12, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 197,348 |
Dec 11, 2023 | 0.5600 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 341,938 |
Dec 08, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 280,829 |
Dec 07, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 208,118 |
Dec 06, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 137,921 |
Dec 05, 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 113,052 |
Dec 04, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 240,715 |
Dec 01, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 272,052 |
Nov 30, 2023 | 0.6800 | 0.6800 | 0.5900 | 0.6200 | 0.6200 | 604,735 |
Nov 29, 2023 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 348,200 |
Nov 28, 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 351,966 |
Nov 27, 2023 | 0.6500 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 298,026 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |