Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6540 | 0.6890 | 0.6510 | 0.6890 | 0.6890 | 3,050 |
May 02, 2024 | 0.6600 | 0.6800 | 0.6140 | 0.6140 | 0.6140 | 4,450 |
Apr 30, 2024 | 0.6680 | 0.6710 | 0.6680 | 0.6710 | 0.6710 | 700 |
Apr 29, 2024 | 0.6810 | 0.6810 | 0.6800 | 0.6800 | 0.6800 | 1,090 |
Apr 26, 2024 | 0.6580 | 0.6970 | 0.6580 | 0.6820 | 0.6820 | 7,300 |
Apr 25, 2024 | 0.6950 | 0.7080 | 0.6600 | 0.7080 | 0.7080 | 5,500 |
Apr 24, 2024 | 0.6710 | 0.7100 | 0.6690 | 0.6690 | 0.6690 | 1,000 |
Apr 23, 2024 | 0.6670 | 0.7230 | 0.6670 | 0.7230 | 0.7230 | 3,500 |
Apr 22, 2024 | 0.6640 | 0.7140 | 0.6610 | 0.7140 | 0.7140 | 2,150 |
Apr 19, 2024 | 0.6510 | 0.7100 | 0.6470 | 0.7100 | 0.7100 | 10,101 |
Apr 18, 2024 | 0.6670 | 0.7100 | 0.6630 | 0.7100 | 0.7100 | 2,025 |
Apr 17, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6560 | 0.6560 | 2,000 |
Apr 16, 2024 | 0.6890 | 0.6890 | 0.6520 | 0.6750 | 0.6750 | 4,700 |
Apr 15, 2024 | 0.7200 | 0.7670 | 0.7000 | 0.7000 | 0.7000 | 11,868 |
Apr 12, 2024 | 0.6780 | 0.7690 | 0.6700 | 0.7400 | 0.7400 | 11,660 |
Apr 11, 2024 | 0.6860 | 0.6880 | 0.6860 | 0.6880 | 0.6880 | 1,000 |
Apr 10, 2024 | 0.6460 | 0.6790 | 0.6100 | 0.6600 | 0.6600 | 11,414 |
Apr 09, 2024 | 0.7050 | 0.7310 | 0.6720 | 0.6830 | 0.6830 | 18,500 |
Apr 08, 2024 | 0.7620 | 0.7620 | 0.7000 | 0.7200 | 0.7200 | 7,010 |
Apr 05, 2024 | 0.7720 | 0.7720 | 0.7100 | 0.7130 | 0.7130 | 3,310 |
Apr 04, 2024 | 0.7350 | 0.7710 | 0.7200 | 0.7200 | 0.7200 | 17,398 |
Apr 03, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 1,000 |
Apr 02, 2024 | 0.7430 | 0.7430 | 0.7400 | 0.7400 | 0.7400 | 1,902 |
Mar 28, 2024 | 0.7290 | 0.7770 | 0.7200 | 0.7200 | 0.7200 | 9,100 |
Mar 27, 2024 | 0.7170 | 0.7700 | 0.7110 | 0.7690 | 0.7690 | 14,101 |
Mar 26, 2024 | 0.7090 | 0.7450 | 0.6600 | 0.7040 | 0.7040 | 11,890 |
Mar 25, 2024 | 0.8390 | 0.8390 | 0.7600 | 0.7600 | 0.7600 | 2,900 |
Mar 22, 2024 | 0.8110 | 0.8350 | 0.7880 | 0.8000 | 0.8000 | 13,465 |
Mar 21, 2024 | 0.8290 | 0.8800 | 0.7970 | 0.7970 | 0.7970 | 2,290 |
Mar 20, 2024 | 0.8250 | 0.8480 | 0.7810 | 0.8400 | 0.8400 | 16,239 |
Mar 19, 2024 | 0.8700 | 0.8940 | 0.8500 | 0.8500 | 0.8500 | 5,875 |
Mar 18, 2024 | 0.9010 | 0.9010 | 0.8500 | 0.9000 | 0.9000 | 4,500 |
Mar 15, 2024 | 0.9500 | 0.9510 | 0.9500 | 0.9500 | 0.9500 | 5,300 |
Mar 14, 2024 | 0.9270 | 0.9840 | 0.9270 | 0.9840 | 0.9840 | 5,577 |
Mar 13, 2024 | 0.9700 | 1.0040 | 0.9300 | 0.9300 | 0.9300 | 31,981 |
Mar 12, 2024 | 0.9760 | 1.0200 | 0.9720 | 0.9720 | 0.9720 | 2,401 |
Mar 11, 2024 | 1.0420 | 1.0420 | 0.9500 | 0.9800 | 0.9800 | 52,038 |
Mar 08, 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0380 | 1.0380 | 2,242 |
Mar 07, 2024 | 1.0000 | 1.0580 | 0.9500 | 1.0460 | 1.0460 | 12,470 |
Mar 06, 2024 | 0.9870 | 1.0460 | 0.9800 | 1.0000 | 1.0000 | 10,700 |
Mar 05, 2024 | 1.0000 | 1.0380 | 1.0000 | 1.0380 | 1.0380 | 4,500 |
Mar 04, 2024 | 1.0200 | 1.0320 | 1.0000 | 1.0300 | 1.0300 | 6,353 |
Mar 01, 2024 | 1.0180 | 1.1020 | 1.0180 | 1.0900 | 1.0900 | 4,400 |
Feb 29, 2024 | 1.0000 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 4,000 |
Feb 28, 2024 | 0.9970 | 1.0700 | 0.9970 | 1.0660 | 1.0660 | 7,150 |
Feb 27, 2024 | 1.0040 | 1.0640 | 1.0040 | 1.0400 | 1.0400 | 4,970 |
Feb 26, 2024 | 1.0000 | 1.0660 | 0.9810 | 1.0600 | 1.0600 | 7,127 |
Feb 23, 2024 | 0.9800 | 1.0340 | 0.9800 | 1.0340 | 1.0340 | 2,050 |
Feb 22, 2024 | 1.0020 | 1.0560 | 0.9990 | 0.9990 | 0.9990 | 2,810 |
Feb 21, 2024 | 1.0140 | 1.0500 | 1.0140 | 1.0500 | 1.0500 | 1,000 |
Feb 20, 2024 | 1.0100 | 1.0740 | 1.0080 | 1.0740 | 1.0740 | 2,440 |
Feb 19, 2024 | 1.0700 | 1.1000 | 1.0120 | 1.0480 | 1.0480 | 47,452 |
Feb 16, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0940 | 1.0940 | 750 |
Feb 15, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0420 | 1.0420 | 2,020 |
Feb 14, 2024 | 1.0400 | 1.1280 | 1.0400 | 1.1280 | 1.1280 | 4,889 |
Feb 13, 2024 | 1.0400 | 1.1300 | 1.0400 | 1.0560 | 1.0560 | 1,760 |
Feb 12, 2024 | 1.0500 | 1.1320 | 1.0420 | 1.0460 | 1.0460 | 23,300 |
Feb 09, 2024 | 1.0900 | 1.1560 | 1.0900 | 1.1540 | 1.1540 | 22,450 |
Feb 08, 2024 | 1.0900 | 1.1480 | 1.0900 | 1.1480 | 1.1480 | 6,047 |
Feb 07, 2024 | 1.1000 | 1.1640 | 1.1000 | 1.1000 | 1.1000 | 3,200 |
Feb 06, 2024 | 1.0760 | 1.1300 | 1.0760 | 1.1020 | 1.1020 | 3,600 |
Feb 05, 2024 | 1.0740 | 1.1520 | 1.0740 | 1.1220 | 1.1220 | 9,400 |
Feb 02, 2024 | 1.0860 | 1.1480 | 1.0860 | 1.1180 | 1.1180 | 640 |
Feb 01, 2024 | 1.1520 | 1.1540 | 1.0880 | 1.1540 | 1.1540 | 28,595 |
Jan 31, 2024 | 1.0880 | 1.1620 | 1.0880 | 1.0920 | 1.0920 | 650 |
Jan 30, 2024 | 1.1280 | 1.1580 | 1.1060 | 1.1100 | 1.1100 | 2,210 |
Jan 29, 2024 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 7,250 |
Jan 26, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 390 |
Jan 25, 2024 | 1.0880 | 1.1380 | 1.0880 | 1.1380 | 1.1380 | 150 |
Jan 24, 2024 | 1.0920 | 1.1460 | 1.0920 | 1.0920 | 1.0920 | 1,500 |
Jan 23, 2024 | 1.0760 | 1.1520 | 1.0760 | 1.1520 | 1.1520 | 175 |
Jan 22, 2024 | 1.1120 | 1.1760 | 1.1000 | 1.1000 | 1.1000 | 16,260 |
Jan 19, 2024 | 1.1100 | 1.1660 | 1.0880 | 1.0940 | 1.0940 | 10,285 |
Jan 18, 2024 | 1.1880 | 1.1880 | 1.1240 | 1.1680 | 1.1680 | 1,630 |
Jan 17, 2024 | 1.0560 | 1.1980 | 1.0560 | 1.1500 | 1.1500 | 7,700 |
Jan 16, 2024 | 1.1120 | 1.1120 | 1.0520 | 1.0580 | 1.0580 | 5,200 |
Jan 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Jan 12, 2024 | 1.0840 | 1.1160 | 1.0800 | 1.0800 | 1.0800 | 2,482 |
Jan 11, 2024 | 1.0820 | 1.1280 | 1.0820 | 1.0820 | 1.0820 | 9,230 |
Jan 10, 2024 | 1.0900 | 1.1400 | 1.0820 | 1.1400 | 1.1400 | 3,933 |
Jan 09, 2024 | 1.1100 | 1.1120 | 1.0820 | 1.0820 | 1.0820 | 5,145 |
Jan 08, 2024 | 1.1100 | 1.1580 | 1.1100 | 1.1280 | 1.1280 | 7,117 |
Jan 05, 2024 | 1.1100 | 1.1660 | 1.1100 | 1.1100 | 1.1100 | 13,376 |
Jan 04, 2024 | 1.1300 | 1.1780 | 1.1120 | 1.1120 | 1.1120 | 4,326 |
Jan 03, 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 10,638 |
Jan 02, 2024 | 1.1800 | 1.2200 | 1.1160 | 1.2000 | 1.2000 | 37,562 |
Dec 29, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 3,000 |
Dec 28, 2023 | 1.1500 | 1.1820 | 1.1500 | 1.1580 | 1.1580 | 4,140 |
Dec 27, 2023 | 1.1000 | 1.2120 | 1.0840 | 1.2120 | 1.2120 | 146,172 |
Dec 22, 2023 | 1.0840 | 1.1380 | 1.0640 | 1.1100 | 1.1100 | 46,873 |
Dec 21, 2023 | 1.1640 | 1.1660 | 1.0180 | 1.0280 | 1.0280 | 18,480 |
Dec 20, 2023 | 1.1400 | 1.1880 | 1.1400 | 1.1880 | 1.1880 | 3,960 |
Dec 19, 2023 | 1.1020 | 1.1900 | 1.1020 | 1.1400 | 1.1400 | 13,975 |
Dec 18, 2023 | 1.1300 | 1.1960 | 1.1020 | 1.1020 | 1.1020 | 1,535 |
Dec 15, 2023 | 1.1640 | 1.2180 | 1.1420 | 1.1420 | 1.1420 | 6,294 |
Dec 14, 2023 | 1.1520 | 1.2160 | 1.1500 | 1.1660 | 1.1660 | 32,078 |
Dec 13, 2023 | 1.1500 | 1.1980 | 1.1500 | 1.1540 | 1.1540 | 17,100 |
Dec 12, 2023 | 1.1580 | 1.1600 | 1.1500 | 1.1520 | 1.1520 | 8,770 |
Dec 11, 2023 | 1.2180 | 1.2180 | 1.1360 | 1.2060 | 1.2060 | 6,750 |
Dec 08, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1440 | 1.1440 | 5,990 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |