Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.5470 | 0.5500 | 0.5360 | 0.5500 | 0.5500 | 24,400 |
May 10, 2024 | 0.5530 | 0.5530 | 0.5500 | 0.5500 | 0.5500 | 700 |
May 09, 2024 | 0.5470 | 0.5530 | 0.5470 | 0.5530 | 0.5530 | 4,000 |
May 08, 2024 | 0.5770 | 0.5900 | 0.5770 | 0.5900 | 0.5900 | 32,600 |
May 07, 2024 | 0.5730 | 0.5800 | 0.5730 | 0.5800 | 0.5800 | 40,400 |
May 06, 2024 | 0.4990 | 0.5890 | 0.4990 | 0.5890 | 0.5890 | 39,900 |
May 03, 2024 | 0.5110 | 0.5180 | 0.4930 | 0.5180 | 0.5180 | 12,600 |
May 02, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 9,200 |
May 01, 2024 | 0.5030 | 0.5200 | 0.4980 | 0.5200 | 0.5200 | 56,800 |
Apr 30, 2024 | 0.4890 | 0.5050 | 0.4890 | 0.5000 | 0.5000 | 13,600 |
Apr 29, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,700 |
Apr 26, 2024 | 0.4890 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 165,500 |
Apr 25, 2024 | 0.4810 | 0.4810 | 0.4800 | 0.4800 | 0.4800 | 200,400 |
Apr 24, 2024 | 0.4870 | 0.4870 | 0.4740 | 0.4750 | 0.4750 | 3,400 |
Apr 23, 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 100 |
Apr 22, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 2,000 |
Apr 19, 2024 | 0.4850 | 0.4860 | 0.4680 | 0.4680 | 0.4680 | 1,500 |
Apr 18, 2024 | 0.4840 | 0.4900 | 0.4810 | 0.4850 | 0.4850 | 3,300 |
Apr 17, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 800 |
Apr 16, 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 400 |
Apr 15, 2024 | 0.4560 | 0.4970 | 0.4560 | 0.4970 | 0.4970 | 23,000 |
Apr 12, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 100 |
Apr 11, 2024 | 0.5030 | 0.5030 | 0.5010 | 0.5010 | 0.5010 | 5,900 |
Apr 10, 2024 | 0.5020 | 0.5390 | 0.5020 | 0.5390 | 0.5390 | 8,200 |
Apr 09, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 600 |
Apr 08, 2024 | 0.5400 | 0.5400 | 0.5220 | 0.5260 | 0.5260 | 900 |
Apr 05, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 400 |
Apr 04, 2024 | 0.4630 | 0.5500 | 0.4630 | 0.5500 | 0.5500 | 8,500 |
Apr 03, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 600 |
Apr 02, 2024 | 0.4810 | 0.4950 | 0.4810 | 0.4950 | 0.4950 | 800 |
Apr 01, 2024 | 0.4630 | 0.4950 | 0.4630 | 0.4780 | 0.4780 | 7,100 |
Mar 28, 2024 | 0.4990 | 0.5060 | 0.4820 | 0.4940 | 0.4940 | 13,100 |
Mar 27, 2024 | 0.5290 | 0.5290 | 0.5170 | 0.5220 | 0.5220 | 30,300 |
Mar 26, 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 5,000 |
Mar 25, 2024 | 0.5340 | 0.5420 | 0.5340 | 0.5380 | 0.5380 | 2,600 |
Mar 22, 2024 | 0.5900 | 0.5900 | 0.5660 | 0.5660 | 0.5660 | 2,400 |
Mar 21, 2024 | 0.5670 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 40,600 |
Mar 20, 2024 | 0.5160 | 0.5900 | 0.5130 | 0.5600 | 0.5600 | 70,900 |
Mar 19, 2024 | 0.5130 | 0.5130 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
Mar 18, 2024 | 0.5080 | 0.5200 | 0.5000 | 0.5130 | 0.5130 | 24,900 |
Mar 15, 2024 | 0.4800 | 0.5010 | 0.4800 | 0.5010 | 0.5010 | 16,100 |
Mar 14, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 12,800 |
Mar 13, 2024 | 0.4680 | 0.4900 | 0.4680 | 0.4850 | 0.4850 | 8,500 |
Mar 12, 2024 | 0.4770 | 0.4890 | 0.4770 | 0.4890 | 0.4890 | 53,500 |
Mar 11, 2024 | 0.4890 | 0.4890 | 0.4810 | 0.4810 | 0.4810 | 9,600 |
Mar 08, 2024 | 0.4840 | 0.4910 | 0.4830 | 0.4910 | 0.4910 | 31,600 |
Mar 07, 2024 | 0.4840 | 0.5050 | 0.4840 | 0.4890 | 0.4890 | 40,400 |
Mar 06, 2024 | 0.4990 | 0.5100 | 0.4830 | 0.4830 | 0.4830 | 107,100 |
Mar 05, 2024 | 0.4890 | 0.5030 | 0.4810 | 0.5030 | 0.5030 | 34,300 |
Mar 04, 2024 | 0.4690 | 0.5000 | 0.4690 | 0.4820 | 0.4820 | 44,200 |
Mar 01, 2024 | 0.4750 | 0.4980 | 0.4690 | 0.4980 | 0.4980 | 7,100 |
Feb 29, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 24,000 |
Feb 28, 2024 | 0.4810 | 0.4830 | 0.4740 | 0.4830 | 0.4830 | 3,300 |
Feb 27, 2024 | 0.4800 | 0.4990 | 0.4410 | 0.4900 | 0.4900 | 15,600 |
Feb 26, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 26,000 |
Feb 23, 2024 | 0.4900 | 0.4900 | 0.4690 | 0.4690 | 0.4690 | 25,600 |
Feb 22, 2024 | 0.4310 | 0.5100 | 0.4310 | 0.4920 | 0.4920 | 107,300 |
Feb 21, 2024 | 0.4170 | 0.4630 | 0.4170 | 0.4630 | 0.4630 | 46,900 |
Feb 20, 2024 | 0.4420 | 0.4420 | 0.4390 | 0.4390 | 0.4390 | 6,400 |
Feb 16, 2024 | 0.4120 | 0.4770 | 0.4030 | 0.4630 | 0.4630 | 7,900 |
Feb 15, 2024 | 0.4300 | 0.4390 | 0.4210 | 0.4210 | 0.4210 | 78,300 |
Feb 14, 2024 | 0.4110 | 0.4410 | 0.4110 | 0.4330 | 0.4330 | 66,600 |
Feb 13, 2024 | 0.4300 | 0.4300 | 0.4020 | 0.4110 | 0.4110 | 55,200 |
Feb 12, 2024 | 0.3890 | 0.4160 | 0.3890 | 0.4080 | 0.4080 | 29,700 |
Feb 09, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 30,100 |
Feb 08, 2024 | 0.3900 | 0.4010 | 0.3900 | 0.4010 | 0.4010 | 18,200 |
Feb 07, 2024 | 0.4090 | 0.4220 | 0.4010 | 0.4010 | 0.4010 | 45,500 |
Feb 06, 2024 | 0.4070 | 0.4300 | 0.4070 | 0.4300 | 0.4300 | 1,300 |
Feb 05, 2024 | 0.4000 | 0.4120 | 0.4000 | 0.4100 | 0.4100 | 18,700 |
Feb 02, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 34,400 |
Feb 01, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,600 |
Jan 31, 2024 | 0.4020 | 0.4030 | 0.3800 | 0.3800 | 0.3800 | 16,600 |
Jan 30, 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 75,700 |
Jan 29, 2024 | 0.4270 | 0.4300 | 0.4210 | 0.4300 | 0.4300 | 24,200 |
Jan 26, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 13,000 |
Jan 25, 2024 | 0.4450 | 0.4490 | 0.4200 | 0.4200 | 0.4200 | 37,400 |
Jan 24, 2024 | 0.4120 | 0.4420 | 0.4120 | 0.4330 | 0.4330 | 71,600 |
Jan 23, 2024 | 0.4000 | 0.4130 | 0.4000 | 0.4130 | 0.4130 | 69,900 |
Jan 22, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,300 |
Jan 19, 2024 | 0.3700 | 0.3920 | 0.3670 | 0.3900 | 0.3900 | 92,800 |
Jan 18, 2024 | 0.3200 | 0.3720 | 0.3200 | 0.3720 | 0.3720 | 32,600 |
Jan 17, 2024 | 0.3650 | 0.3720 | 0.3530 | 0.3720 | 0.3720 | 20,200 |
Jan 16, 2024 | 0.3190 | 0.3610 | 0.3190 | 0.3610 | 0.3610 | 1,600 |
Jan 12, 2024 | 0.3450 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 8,400 |
Jan 11, 2024 | 0.3410 | 0.3470 | 0.3300 | 0.3470 | 0.3470 | 79,300 |
Jan 10, 2024 | 0.3300 | 0.3480 | 0.3300 | 0.3480 | 0.3480 | 7,100 |
Jan 09, 2024 | 0.3220 | 0.3470 | 0.3220 | 0.3450 | 0.3450 | 38,900 |
Jan 08, 2024 | 0.3350 | 0.3450 | 0.3090 | 0.3370 | 0.3370 | 84,600 |
Jan 05, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 18,200 |
Jan 04, 2024 | 0.3770 | 0.3810 | 0.3410 | 0.3520 | 0.3520 | 49,400 |
Jan 03, 2024 | 0.3800 | 0.4170 | 0.3800 | 0.3990 | 0.3990 | 82,400 |
Jan 02, 2024 | 0.3570 | 0.3800 | 0.3470 | 0.3800 | 0.3800 | 59,100 |
Dec 29, 2023 | 0.3510 | 0.3510 | 0.3230 | 0.3470 | 0.3470 | 64,200 |
Dec 28, 2023 | 0.3400 | 0.3430 | 0.3260 | 0.3260 | 0.3260 | 54,700 |
Dec 27, 2023 | 0.3100 | 0.3480 | 0.3100 | 0.3350 | 0.3350 | 182,600 |
Dec 26, 2023 | 0.2780 | 0.3640 | 0.2780 | 0.3370 | 0.3370 | 2,000 |
Dec 22, 2023 | 0.2990 | 0.3390 | 0.2990 | 0.3210 | 0.3210 | 76,000 |
Dec 21, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3220 | 0.3220 | 42,400 |
Dec 20, 2023 | 0.3120 | 0.3250 | 0.3120 | 0.3210 | 0.3210 | 50,900 |
Dec 19, 2023 | 0.3340 | 0.3340 | 0.2990 | 0.3200 | 0.3200 | 69,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |