Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.4850 | 0.5250 | 0.4810 | 0.5200 | 0.5200 | 97,400 |
Apr 30, 2024 | 0.5200 | 0.5450 | 0.4800 | 0.4800 | 0.4800 | 75,200 |
Apr 29, 2024 | 0.5180 | 0.5450 | 0.5000 | 0.5360 | 0.5360 | 170,700 |
Apr 26, 2024 | 0.4820 | 0.5450 | 0.4540 | 0.4930 | 0.4930 | 146,200 |
Apr 25, 2024 | 0.5020 | 0.5420 | 0.4600 | 0.4600 | 0.4600 | 105,200 |
Apr 24, 2024 | 0.5090 | 0.5490 | 0.5000 | 0.5000 | 0.5000 | 91,500 |
Apr 23, 2024 | 0.5600 | 0.6000 | 0.5130 | 0.5140 | 0.5140 | 143,300 |
Apr 22, 2024 | 0.6140 | 0.6280 | 0.5400 | 0.5600 | 0.5600 | 128,800 |
Apr 19, 2024 | 0.6120 | 0.6580 | 0.5800 | 0.6200 | 0.6200 | 94,700 |
Apr 18, 2024 | 0.6510 | 0.6600 | 0.6120 | 0.6120 | 0.6120 | 82,700 |
Apr 17, 2024 | 0.6500 | 0.6600 | 0.6240 | 0.6510 | 0.6510 | 84,400 |
Apr 16, 2024 | 0.6510 | 0.6600 | 0.6210 | 0.6330 | 0.6330 | 51,800 |
Apr 15, 2024 | 0.6370 | 0.6800 | 0.6300 | 0.6320 | 0.6320 | 135,200 |
Apr 12, 2024 | 0.6770 | 0.6850 | 0.6290 | 0.6300 | 0.6300 | 83,700 |
Apr 11, 2024 | 0.7390 | 0.7390 | 0.6610 | 0.6690 | 0.6690 | 95,600 |
Apr 10, 2024 | 0.7000 | 0.7390 | 0.7000 | 0.7080 | 0.7080 | 90,700 |
Apr 09, 2024 | 0.7400 | 0.7510 | 0.7200 | 0.7300 | 0.7300 | 46,700 |
Apr 08, 2024 | 0.7160 | 0.7800 | 0.7160 | 0.7200 | 0.7200 | 48,000 |
Apr 05, 2024 | 0.7340 | 0.7620 | 0.7010 | 0.7200 | 0.7200 | 37,100 |
Apr 04, 2024 | 0.7210 | 0.7690 | 0.7100 | 0.7300 | 0.7300 | 75,700 |
Apr 03, 2024 | 0.7060 | 0.7420 | 0.7060 | 0.7360 | 0.7360 | 104,900 |
Apr 02, 2024 | 0.7080 | 0.7590 | 0.6900 | 0.7190 | 0.7190 | 149,400 |
Apr 01, 2024 | 0.7500 | 0.7650 | 0.6910 | 0.7120 | 0.7120 | 176,300 |
Mar 28, 2024 | 0.7100 | 0.7350 | 0.6910 | 0.7350 | 0.7350 | 77,500 |
Mar 27, 2024 | 0.6760 | 0.7200 | 0.6750 | 0.6970 | 0.6970 | 64,800 |
Mar 26, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 58,400 |
Mar 25, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6820 | 0.6820 | 70,300 |
Mar 22, 2024 | 0.7600 | 0.7600 | 0.6760 | 0.6900 | 0.6900 | 127,900 |
Mar 21, 2024 | 0.7140 | 0.7800 | 0.7140 | 0.7600 | 0.7600 | 94,200 |
Mar 20, 2024 | 0.7600 | 0.7900 | 0.7130 | 0.7140 | 0.7140 | 85,200 |
Mar 19, 2024 | 0.8000 | 0.8150 | 0.7600 | 0.7860 | 0.7860 | 52,800 |
Mar 18, 2024 | 0.8050 | 0.8050 | 0.7230 | 0.7980 | 0.7980 | 168,200 |
Mar 15, 2024 | 0.6600 | 0.8300 | 0.6600 | 0.8300 | 0.8300 | 260,800 |
Mar 14, 2024 | 0.7450 | 0.7940 | 0.6710 | 0.7000 | 0.7000 | 122,800 |
Mar 13, 2024 | 0.7660 | 0.7980 | 0.7210 | 0.7490 | 0.7490 | 173,200 |
Mar 12, 2024 | 0.8100 | 0.8660 | 0.7510 | 0.7700 | 0.7700 | 88,100 |
Mar 11, 2024 | 0.8300 | 0.8650 | 0.8100 | 0.8100 | 0.8100 | 42,200 |
Mar 08, 2024 | 0.8800 | 0.9700 | 0.8320 | 0.8320 | 0.8320 | 175,600 |
Mar 07, 2024 | 0.8800 | 0.8820 | 0.8340 | 0.8560 | 0.8560 | 42,800 |
Mar 06, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 123,600 |
Mar 05, 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8290 | 0.8290 | 92,600 |
Mar 04, 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8670 | 0.8670 | 45,100 |
Mar 01, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8760 | 0.8760 | 77,100 |
Feb 29, 2024 | 0.8900 | 0.9000 | 0.8610 | 0.8640 | 0.8640 | 48,200 |
Feb 28, 2024 | 0.8560 | 0.8950 | 0.8500 | 0.8570 | 0.8570 | 38,300 |
Feb 27, 2024 | 0.8810 | 0.9150 | 0.8500 | 0.8530 | 0.8530 | 59,700 |
Feb 26, 2024 | 0.8600 | 0.9420 | 0.8600 | 0.8800 | 0.8800 | 33,600 |
Feb 23, 2024 | 0.9080 | 0.9500 | 0.8540 | 0.8540 | 0.8540 | 74,500 |
Feb 22, 2024 | 0.8700 | 0.8950 | 0.8500 | 0.8500 | 0.8500 | 82,200 |
Feb 21, 2024 | 0.9000 | 0.9500 | 0.8690 | 0.8700 | 0.8700 | 62,900 |
Feb 20, 2024 | 0.9510 | 0.9600 | 0.8740 | 0.8800 | 0.8800 | 123,100 |
Feb 16, 2024 | 1.0400 | 1.1000 | 0.9800 | 0.9800 | 0.9800 | 185,700 |
Feb 15, 2024 | 0.9360 | 1.0300 | 0.8840 | 1.0200 | 1.0200 | 99,100 |
Feb 14, 2024 | 0.7900 | 0.9590 | 0.7900 | 0.8840 | 0.8840 | 88,200 |
Feb 13, 2024 | 0.8000 | 0.8780 | 0.7900 | 0.7900 | 0.7900 | 81,300 |
Feb 12, 2024 | 0.8600 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 54,300 |
Feb 09, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 43,300 |
Feb 08, 2024 | 0.7800 | 0.8330 | 0.7720 | 0.8250 | 0.8250 | 57,700 |
Feb 07, 2024 | 0.7550 | 0.8300 | 0.7510 | 0.7570 | 0.7570 | 153,600 |
Feb 06, 2024 | 0.7560 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 60,800 |
Feb 05, 2024 | 0.8000 | 0.8300 | 0.7500 | 0.7500 | 0.7500 | 56,800 |
Feb 02, 2024 | 0.8470 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 68,400 |
Feb 01, 2024 | 0.8520 | 0.8940 | 0.8520 | 0.8520 | 0.8520 | 55,800 |
Jan 31, 2024 | 0.8950 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 58,900 |
Jan 30, 2024 | 0.9300 | 0.9530 | 0.8920 | 0.8920 | 0.8920 | 38,700 |
Jan 29, 2024 | 0.9700 | 1.0100 | 0.9020 | 0.9020 | 0.9020 | 58,700 |
Jan 26, 2024 | 1.0300 | 1.0600 | 0.9640 | 0.9720 | 0.9720 | 71,200 |
Jan 25, 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 45,600 |
Jan 24, 2024 | 0.9600 | 1.0900 | 0.9600 | 1.0400 | 1.0400 | 62,000 |
Jan 23, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 53,100 |
Jan 22, 2024 | 0.9000 | 1.0300 | 0.8940 | 1.0100 | 1.0100 | 92,900 |
Jan 19, 2024 | 0.9560 | 0.9560 | 0.8610 | 0.9370 | 0.9370 | 84,600 |
Jan 18, 2024 | 0.9150 | 0.9720 | 0.8700 | 0.8700 | 0.8700 | 74,400 |
Jan 17, 2024 | 0.9650 | 1.0300 | 0.9200 | 0.9200 | 0.9200 | 109,500 |
Jan 16, 2024 | 0.9850 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 119,700 |
Jan 12, 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 34,900 |
Jan 11, 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 73,900 |
Jan 10, 2024 | 1.0300 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 47,100 |
Jan 09, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 55,000 |
Jan 08, 2024 | 0.9400 | 1.0800 | 0.9400 | 1.0700 | 1.0700 | 86,900 |
Jan 05, 2024 | 0.9950 | 1.0500 | 0.9300 | 0.9480 | 0.9480 | 370,400 |
Jan 04, 2024 | 1.0000 | 1.0400 | 0.9610 | 0.9820 | 0.9820 | 100,200 |
Jan 03, 2024 | 0.9800 | 1.0900 | 0.9700 | 0.9900 | 0.9900 | 72,400 |
Jan 02, 2024 | 1.1100 | 1.1100 | 0.9800 | 0.9900 | 0.9900 | 123,800 |
Dec 29, 2023 | 1.1800 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 108,200 |
Dec 28, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 77,000 |
Dec 27, 2023 | 1.2300 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 103,900 |
Dec 26, 2023 | 1.2400 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 67,000 |
Dec 22, 2023 | 1.2500 | 1.2700 | 1.1700 | 1.2400 | 1.2400 | 85,800 |
Dec 21, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 72,000 |
Dec 20, 2023 | 1.1100 | 1.3000 | 1.0900 | 1.2100 | 1.2100 | 262,000 |
Dec 19, 2023 | 1.0000 | 1.1000 | 0.9440 | 1.1000 | 1.1000 | 119,500 |
Dec 18, 2023 | 1.0400 | 1.0400 | 0.9120 | 0.9730 | 0.9730 | 63,900 |
Dec 15, 2023 | 1.0600 | 1.0650 | 0.9120 | 0.9670 | 0.9670 | 183,800 |
Dec 14, 2023 | 0.9800 | 1.1000 | 0.9300 | 1.0200 | 1.0200 | 245,100 |
Dec 13, 2023 | 0.8990 | 0.9910 | 0.8500 | 0.9910 | 0.9910 | 137,800 |
Dec 12, 2023 | 0.8600 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 64,800 |
Dec 11, 2023 | 0.9400 | 0.9500 | 0.8750 | 0.8900 | 0.8900 | 53,300 |
Dec 08, 2023 | 0.9300 | 0.9560 | 0.8900 | 0.9100 | 0.9100 | 31,900 |
Dec 07, 2023 | 0.8790 | 0.9200 | 0.8790 | 0.9200 | 0.9200 | 41,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |