Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.3300 | 0.3520 | 0.3230 | 0.3470 | 0.3470 | 68,900 |
Apr 30, 2024 | 0.3160 | 0.3530 | 0.3160 | 0.3360 | 0.3360 | 106,600 |
Apr 29, 2024 | 0.3810 | 0.3810 | 0.3460 | 0.3460 | 0.3460 | 166,900 |
Apr 26, 2024 | 0.3750 | 0.3970 | 0.3720 | 0.3750 | 0.3750 | 102,900 |
Apr 25, 2024 | 0.3800 | 0.3840 | 0.3750 | 0.3750 | 0.3750 | 74,400 |
Apr 24, 2024 | 0.3990 | 0.3990 | 0.3710 | 0.3890 | 0.3890 | 65,500 |
Apr 23, 2024 | 0.3710 | 0.4100 | 0.3600 | 0.4010 | 0.4010 | 125,100 |
Apr 22, 2024 | 0.3820 | 0.3840 | 0.3530 | 0.3780 | 0.3780 | 509,200 |
Apr 19, 2024 | 0.3820 | 0.3890 | 0.3630 | 0.3630 | 0.3630 | 194,500 |
Apr 18, 2024 | 0.3440 | 0.3910 | 0.3440 | 0.3820 | 0.3820 | 170,600 |
Apr 17, 2024 | 0.3290 | 0.3500 | 0.3240 | 0.3440 | 0.3440 | 257,900 |
Apr 16, 2024 | 0.3110 | 0.3390 | 0.3110 | 0.3390 | 0.3390 | 99,500 |
Apr 15, 2024 | 0.3800 | 0.3800 | 0.3380 | 0.3400 | 0.3400 | 223,800 |
Apr 12, 2024 | 0.3990 | 0.4080 | 0.3600 | 0.3730 | 0.3730 | 202,600 |
Apr 11, 2024 | 0.4100 | 0.4100 | 0.3920 | 0.3920 | 0.3920 | 124,400 |
Apr 10, 2024 | 0.4100 | 0.4100 | 0.3940 | 0.4100 | 0.4100 | 153,900 |
Apr 09, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 112,200 |
Apr 08, 2024 | 0.4140 | 0.4350 | 0.4140 | 0.4180 | 0.4180 | 321,500 |
Apr 05, 2024 | 0.4380 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 53,200 |
Apr 04, 2024 | 0.4380 | 0.4570 | 0.4300 | 0.4380 | 0.4380 | 136,400 |
Apr 03, 2024 | 0.4110 | 0.4510 | 0.4110 | 0.4400 | 0.4400 | 115,700 |
Apr 02, 2024 | 0.4200 | 0.4280 | 0.4170 | 0.4200 | 0.4200 | 72,100 |
Apr 01, 2024 | 0.4380 | 0.4570 | 0.4260 | 0.4450 | 0.4450 | 232,100 |
Mar 28, 2024 | 0.4150 | 0.4500 | 0.4120 | 0.4450 | 0.4450 | 184,700 |
Mar 27, 2024 | 0.4380 | 0.4380 | 0.4070 | 0.4100 | 0.4100 | 122,700 |
Mar 26, 2024 | 0.4360 | 0.4400 | 0.4160 | 0.4280 | 0.4280 | 105,000 |
Mar 25, 2024 | 0.3980 | 0.4370 | 0.3910 | 0.4300 | 0.4300 | 188,100 |
Mar 22, 2024 | 0.3870 | 0.4090 | 0.3860 | 0.3910 | 0.3910 | 100,300 |
Mar 21, 2024 | 0.4200 | 0.4200 | 0.3970 | 0.4080 | 0.4080 | 59,900 |
Mar 20, 2024 | 0.3940 | 0.4190 | 0.3890 | 0.4150 | 0.4150 | 263,300 |
Mar 19, 2024 | 0.3640 | 0.3950 | 0.3640 | 0.3890 | 0.3890 | 123,700 |
Mar 18, 2024 | 0.3730 | 0.3860 | 0.3650 | 0.3860 | 0.3860 | 122,600 |
Mar 15, 2024 | 0.3500 | 0.3790 | 0.3500 | 0.3660 | 0.3660 | 242,200 |
Mar 14, 2024 | 0.3640 | 0.3890 | 0.3490 | 0.3490 | 0.3490 | 290,000 |
Mar 13, 2024 | 0.3770 | 0.4040 | 0.3680 | 0.3780 | 0.3780 | 135,600 |
Mar 12, 2024 | 0.4000 | 0.4000 | 0.3620 | 0.3710 | 0.3710 | 286,500 |
Mar 11, 2024 | 0.4360 | 0.4480 | 0.3950 | 0.4000 | 0.4000 | 382,700 |
Mar 08, 2024 | 0.4040 | 0.4500 | 0.4040 | 0.4150 | 0.4150 | 385,500 |
Mar 07, 2024 | 0.4400 | 0.4460 | 0.4200 | 0.4270 | 0.4270 | 236,900 |
Mar 06, 2024 | 0.4200 | 0.4470 | 0.4200 | 0.4400 | 0.4400 | 368,100 |
Mar 05, 2024 | 0.4410 | 0.4560 | 0.4040 | 0.4150 | 0.4150 | 300,800 |
Mar 04, 2024 | 0.4670 | 0.4850 | 0.4340 | 0.4520 | 0.4520 | 772,400 |
Mar 01, 2024 | 0.4350 | 0.4460 | 0.4200 | 0.4330 | 0.4330 | 155,200 |
Feb 29, 2024 | 0.4360 | 0.4670 | 0.4120 | 0.4340 | 0.4340 | 490,300 |
Feb 28, 2024 | 0.4920 | 0.5260 | 0.4500 | 0.4580 | 0.4580 | 601,400 |
Feb 27, 2024 | 0.5360 | 0.5360 | 0.4790 | 0.4870 | 0.4870 | 803,200 |
Feb 26, 2024 | 0.4490 | 0.5070 | 0.4400 | 0.5070 | 0.5070 | 647,200 |
Feb 23, 2024 | 0.4450 | 0.4480 | 0.4230 | 0.4300 | 0.4300 | 176,100 |
Feb 22, 2024 | 0.4720 | 0.4720 | 0.4420 | 0.4440 | 0.4440 | 292,400 |
Feb 21, 2024 | 0.4550 | 0.4590 | 0.4380 | 0.4380 | 0.4380 | 298,600 |
Feb 20, 2024 | 0.4950 | 0.4970 | 0.4500 | 0.4750 | 0.4750 | 235,300 |
Feb 16, 2024 | 0.5270 | 0.5270 | 0.4800 | 0.4970 | 0.4970 | 315,700 |
Feb 15, 2024 | 0.5500 | 0.5500 | 0.4880 | 0.4920 | 0.4920 | 494,500 |
Feb 14, 2024 | 0.5060 | 0.5500 | 0.5060 | 0.5200 | 0.5200 | 424,700 |
Feb 13, 2024 | 0.5110 | 0.5110 | 0.4630 | 0.4900 | 0.4900 | 228,200 |
Feb 12, 2024 | 0.4800 | 0.5470 | 0.4670 | 0.5200 | 0.5200 | 835,000 |
Feb 09, 2024 | 0.4710 | 0.4710 | 0.4420 | 0.4620 | 0.4620 | 422,600 |
Feb 08, 2024 | 0.4100 | 0.4330 | 0.3920 | 0.4220 | 0.4220 | 255,500 |
Feb 07, 2024 | 0.3670 | 0.3900 | 0.3610 | 0.3820 | 0.3820 | 98,800 |
Feb 06, 2024 | 0.3570 | 0.3760 | 0.3570 | 0.3700 | 0.3700 | 156,200 |
Feb 05, 2024 | 0.3530 | 0.3820 | 0.3510 | 0.3600 | 0.3600 | 80,400 |
Feb 02, 2024 | 0.3900 | 0.3970 | 0.3700 | 0.3800 | 0.3800 | 90,100 |
Feb 01, 2024 | 0.3810 | 0.3910 | 0.3700 | 0.3800 | 0.3800 | 190,500 |
Jan 31, 2024 | 0.3930 | 0.4070 | 0.3660 | 0.3700 | 0.3700 | 277,900 |
Jan 30, 2024 | 0.4130 | 0.4190 | 0.3930 | 0.4000 | 0.4000 | 158,000 |
Jan 29, 2024 | 0.4320 | 0.4430 | 0.3890 | 0.4210 | 0.4210 | 199,400 |
Jan 26, 2024 | 0.3600 | 0.4010 | 0.3600 | 0.4000 | 0.4000 | 513,800 |
Jan 25, 2024 | 0.3440 | 0.3440 | 0.3290 | 0.3400 | 0.3400 | 36,100 |
Jan 24, 2024 | 0.3570 | 0.3600 | 0.3360 | 0.3380 | 0.3380 | 124,700 |
Jan 23, 2024 | 0.3220 | 0.3380 | 0.3090 | 0.3300 | 0.3300 | 107,300 |
Jan 22, 2024 | 0.3600 | 0.3600 | 0.3240 | 0.3330 | 0.3330 | 290,600 |
Jan 19, 2024 | 0.3420 | 0.3560 | 0.3050 | 0.3520 | 0.3520 | 393,500 |
Jan 18, 2024 | 0.3950 | 0.4190 | 0.3230 | 0.3370 | 0.3370 | 772,500 |
Jan 17, 2024 | 0.3880 | 0.4010 | 0.3880 | 0.4010 | 0.4010 | 92,400 |
Jan 16, 2024 | 0.4090 | 0.4100 | 0.3740 | 0.3950 | 0.3950 | 268,800 |
Jan 12, 2024 | 0.4600 | 0.4670 | 0.3850 | 0.4090 | 0.4090 | 727,000 |
Jan 11, 2024 | 0.5530 | 0.5640 | 0.4610 | 0.4720 | 0.4720 | 778,500 |
Jan 10, 2024 | 0.5000 | 0.5420 | 0.4780 | 0.5110 | 0.5110 | 912,800 |
Jan 09, 2024 | 0.5290 | 0.5410 | 0.5050 | 0.5050 | 0.5050 | 339,900 |
Jan 08, 2024 | 0.5170 | 0.5700 | 0.5000 | 0.5480 | 0.5480 | 622,700 |
Jan 05, 2024 | 0.5250 | 0.5250 | 0.4960 | 0.5200 | 0.5200 | 233,500 |
Jan 04, 2024 | 0.5300 | 0.5570 | 0.5050 | 0.5220 | 0.5220 | 361,100 |
Jan 03, 2024 | 0.4520 | 0.5140 | 0.4450 | 0.5100 | 0.5100 | 269,500 |
Jan 02, 2024 | 0.5080 | 0.5570 | 0.4910 | 0.4960 | 0.4960 | 445,400 |
Dec 29, 2023 | 0.5470 | 0.5660 | 0.4290 | 0.4550 | 0.4550 | 1,465,000 |
Dec 28, 2023 | 0.5790 | 0.5790 | 0.5200 | 0.5290 | 0.5290 | 358,400 |
Dec 27, 2023 | 0.5260 | 0.5800 | 0.5180 | 0.5780 | 0.5780 | 989,000 |
Dec 26, 2023 | 0.5000 | 0.5400 | 0.4730 | 0.5150 | 0.5150 | 984,400 |
Dec 22, 2023 | 0.3970 | 0.5000 | 0.3810 | 0.4790 | 0.4790 | 1,331,600 |
Dec 21, 2023 | 0.3900 | 0.4100 | 0.3680 | 0.3950 | 0.3950 | 537,300 |
Dec 20, 2023 | 0.3430 | 0.4200 | 0.3420 | 0.3870 | 0.3870 | 2,310,200 |
Dec 19, 2023 | 0.3300 | 0.3530 | 0.3140 | 0.3200 | 0.3200 | 514,100 |
Dec 18, 2023 | 0.3100 | 0.3390 | 0.2990 | 0.3340 | 0.3340 | 158,500 |
Dec 15, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3020 | 0.3020 | 213,400 |
Dec 14, 2023 | 0.2960 | 0.3110 | 0.2840 | 0.3000 | 0.3000 | 233,100 |
Dec 13, 2023 | 0.2570 | 0.3000 | 0.2570 | 0.2940 | 0.2940 | 370,800 |
Dec 12, 2023 | 0.2590 | 0.2630 | 0.2430 | 0.2560 | 0.2560 | 249,100 |
Dec 11, 2023 | 0.2900 | 0.3000 | 0.2500 | 0.2550 | 0.2550 | 188,500 |
Dec 08, 2023 | 0.3260 | 0.3350 | 0.2950 | 0.3000 | 0.3000 | 218,700 |
Dec 07, 2023 | 0.3080 | 0.3350 | 0.3070 | 0.3130 | 0.3130 | 213,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |