Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4000 | 0.4400 | 0.3700 | 0.4230 | 0.4230 | 11,900 |
May 09, 2024 | 0.4310 | 0.5000 | 0.4030 | 0.4140 | 0.4140 | 23,900 |
May 08, 2024 | 0.4480 | 0.5900 | 0.4190 | 0.4310 | 0.4310 | 38,300 |
May 07, 2024 | 0.4620 | 0.5490 | 0.4450 | 0.4550 | 0.4550 | 16,500 |
May 06, 2024 | 0.4600 | 0.5010 | 0.4440 | 0.4650 | 0.4650 | 15,800 |
May 03, 2024 | 0.5020 | 0.5500 | 0.4600 | 0.5010 | 0.5010 | 99,000 |
May 02, 2024 | 0.4670 | 0.5850 | 0.4520 | 0.5020 | 0.5020 | 63,600 |
May 01, 2024 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 0.4900 | 309,700 |
Apr 30, 2024 | 0.5330 | 0.5720 | 0.5000 | 0.5500 | 0.5500 | 268,000 |
Apr 29, 2024 | 0.5960 | 0.5960 | 0.5010 | 0.5020 | 0.5020 | 45,700 |
Apr 26, 2024 | 0.6600 | 0.6600 | 0.5650 | 0.5790 | 0.5790 | 135,500 |
Apr 25, 2024 | 0.4040 | 0.6220 | 0.4040 | 0.6000 | 0.6000 | 93,500 |
Apr 24, 2024 | 0.4370 | 0.4500 | 0.4200 | 0.4490 | 0.4490 | 68,900 |
Apr 23, 2024 | 0.3880 | 0.4700 | 0.3770 | 0.4700 | 0.4700 | 270,400 |
Apr 22, 2024 | 0.3870 | 0.4200 | 0.3800 | 0.3890 | 0.3890 | 76,800 |
Apr 19, 2024 | 0.3310 | 0.4000 | 0.3200 | 0.3680 | 0.3680 | 118,700 |
Apr 18, 2024 | 0.3560 | 0.3670 | 0.3310 | 0.3390 | 0.3390 | 63,000 |
Apr 17, 2024 | 0.3620 | 0.4050 | 0.3500 | 0.3500 | 0.3500 | 31,100 |
Apr 16, 2024 | 0.3760 | 0.4000 | 0.3600 | 0.3620 | 0.3620 | 34,400 |
Apr 15, 2024 | 0.3700 | 0.4200 | 0.3680 | 0.3730 | 0.3730 | 57,000 |
Apr 12, 2024 | 0.3700 | 0.4100 | 0.3640 | 0.3730 | 0.3730 | 90,700 |
Apr 11, 2024 | 0.3690 | 0.4250 | 0.3690 | 0.3800 | 0.3800 | 33,500 |
Apr 10, 2024 | 0.4000 | 0.4350 | 0.3800 | 0.4100 | 0.4100 | 64,100 |
Apr 09, 2024 | 0.4470 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 97,700 |
Apr 08, 2024 | 0.4730 | 0.4850 | 0.4430 | 0.4590 | 0.4590 | 81,100 |
Apr 05, 2024 | 0.4900 | 0.5000 | 0.4350 | 0.4680 | 0.4680 | 104,600 |
Apr 04, 2024 | 0.4450 | 0.5700 | 0.4330 | 0.4950 | 0.4950 | 98,900 |
Apr 03, 2024 | 0.4500 | 0.4770 | 0.4400 | 0.4450 | 0.4450 | 32,100 |
Apr 02, 2024 | 0.4440 | 0.5500 | 0.4440 | 0.4800 | 0.4800 | 60,900 |
Apr 01, 2024 | 0.5250 | 0.5500 | 0.4910 | 0.5310 | 0.5310 | 77,400 |
Mar 28, 2024 | 0.5500 | 0.5900 | 0.5150 | 0.5500 | 0.5500 | 83,200 |
Mar 27, 2024 | 0.6200 | 0.6370 | 0.5700 | 0.5700 | 0.5700 | 139,000 |
Mar 26, 2024 | 0.7300 | 0.7580 | 0.4430 | 0.6400 | 0.6400 | 75,200 |
Mar 25, 2024 | 0.7000 | 0.7840 | 0.6510 | 0.7200 | 0.7200 | 85,200 |
Mar 22, 2024 | 0.7900 | 0.8300 | 0.6200 | 0.7470 | 0.7470 | 36,800 |
Mar 21, 2024 | 0.7000 | 0.9000 | 0.6400 | 0.8460 | 0.8460 | 394,900 |
Mar 20, 2024 | 0.5500 | 0.7900 | 0.4320 | 0.6800 | 0.6800 | 195,200 |
Mar 19, 2024 | 0.6450 | 0.8050 | 0.4200 | 0.5590 | 0.5590 | 325,000 |
Mar 18, 2024 | 0.5080 | 0.7420 | 0.4700 | 0.6900 | 0.6900 | 800,900 |
Mar 15, 2024 | 0.3890 | 0.5000 | 0.3520 | 0.4670 | 0.4670 | 148,700 |
Mar 14, 2024 | 0.3410 | 0.3950 | 0.3330 | 0.3910 | 0.3910 | 92,900 |
Mar 13, 2024 | 0.3330 | 0.3800 | 0.3330 | 0.3490 | 0.3490 | 42,800 |
Mar 12, 2024 | 0.3510 | 0.3890 | 0.3400 | 0.3410 | 0.3410 | 21,400 |
Mar 11, 2024 | 0.3730 | 0.3950 | 0.3380 | 0.3650 | 0.3650 | 106,000 |
Mar 08, 2024 | 0.3500 | 0.4100 | 0.3300 | 0.3850 | 0.3850 | 132,000 |
Mar 07, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 17,200 |
Mar 06, 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3420 | 0.3420 | 72,000 |
Mar 05, 2024 | 0.3500 | 0.3580 | 0.3200 | 0.3230 | 0.3230 | 96,400 |
Mar 04, 2024 | 0.3110 | 0.3900 | 0.3110 | 0.3200 | 0.3200 | 72,000 |
Mar 01, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 83,400 |
Feb 29, 2024 | 0.3300 | 0.3500 | 0.3130 | 0.3130 | 0.3130 | 54,800 |
Feb 28, 2024 | 0.3700 | 0.3700 | 0.3390 | 0.3420 | 0.3420 | 49,700 |
Feb 27, 2024 | 0.3850 | 0.3850 | 0.3270 | 0.3500 | 0.3500 | 92,800 |
Feb 26, 2024 | 0.4200 | 0.4200 | 0.3330 | 0.3730 | 0.3730 | 54,800 |
Feb 23, 2024 | 0.3600 | 0.4100 | 0.3600 | 0.3870 | 0.3870 | 59,100 |
Feb 22, 2024 | 0.4030 | 0.4030 | 0.3500 | 0.3570 | 0.3570 | 94,700 |
Feb 21, 2024 | 0.4300 | 0.4490 | 0.3500 | 0.3800 | 0.3800 | 189,900 |
Feb 20, 2024 | 0.4700 | 0.5150 | 0.4150 | 0.4310 | 0.4310 | 197,600 |
Feb 16, 2024 | 0.3630 | 0.5000 | 0.3630 | 0.4700 | 0.4700 | 229,700 |
Feb 15, 2024 | 0.3380 | 0.4190 | 0.3380 | 0.3900 | 0.3900 | 199,100 |
Feb 14, 2024 | 0.5170 | 0.5900 | 0.3900 | 0.4500 | 0.4500 | 3,369,900 |
Feb 13, 2024 | 0.3770 | 0.4830 | 0.3630 | 0.4830 | 0.4830 | 545,800 |
Feb 12, 2024 | 0.3470 | 0.3810 | 0.3200 | 0.3630 | 0.3630 | 181,500 |
Feb 09, 2024 | 0.3400 | 0.3510 | 0.3000 | 0.3300 | 0.3300 | 92,100 |
Feb 08, 2024 | 0.3890 | 0.3890 | 0.3200 | 0.3400 | 0.3400 | 100,000 |
Feb 07, 2024 | 0.3900 | 0.3950 | 0.3200 | 0.3520 | 0.3520 | 103,800 |
Feb 06, 2024 | 0.3840 | 0.3840 | 0.3300 | 0.3640 | 0.3640 | 112,200 |
Feb 05, 2024 | 0.4000 | 0.4190 | 0.3520 | 0.3530 | 0.3530 | 131,000 |
Feb 02, 2024 | 0.4570 | 0.4570 | 0.4000 | 0.4110 | 0.4110 | 73,600 |
Feb 01, 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4350 | 0.4350 | 87,200 |
Jan 31, 2024 | 0.3900 | 0.4420 | 0.3900 | 0.4000 | 0.4000 | 70,300 |
Jan 30, 2024 | 0.3340 | 0.4420 | 0.3340 | 0.3900 | 0.3900 | 38,100 |
Jan 29, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 29,300 |
Jan 26, 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 29,800 |
Jan 25, 2024 | 0.4780 | 0.4780 | 0.4280 | 0.4400 | 0.4400 | 28,200 |
Jan 24, 2024 | 0.5290 | 0.5300 | 0.4010 | 0.4600 | 0.4600 | 55,000 |
Jan 23, 2024 | 0.5100 | 0.5800 | 0.4860 | 0.5000 | 0.5000 | 37,300 |
Jan 22, 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4880 | 0.4880 | 30,100 |
Jan 19, 2024 | 0.5100 | 0.5160 | 0.4000 | 0.4000 | 0.4000 | 40,900 |
Jan 18, 2024 | 0.6200 | 0.6200 | 0.5100 | 0.5200 | 0.5200 | 8,400 |
Jan 17, 2024 | 0.6390 | 0.6390 | 0.5500 | 0.5500 | 0.5500 | 19,100 |
Jan 16, 2024 | 0.5710 | 0.6050 | 0.5000 | 0.5000 | 0.5000 | 13,900 |
Jan 12, 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5710 | 0.5710 | 10,200 |
Jan 11, 2024 | 0.5800 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 23,000 |
Jan 10, 2024 | 0.6000 | 0.6300 | 0.5630 | 0.5700 | 0.5700 | 24,400 |
Jan 09, 2024 | 0.5800 | 0.6300 | 0.5500 | 0.5920 | 0.5920 | 41,400 |
Jan 08, 2024 | 0.6100 | 0.6100 | 0.5300 | 0.5700 | 0.5700 | 38,200 |
Jan 05, 2024 | 0.6060 | 0.6060 | 0.5000 | 0.5700 | 0.5700 | 49,700 |
Jan 04, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5350 | 0.5350 | 16,400 |
Jan 03, 2024 | 0.6100 | 0.7000 | 0.5250 | 0.5310 | 0.5310 | 64,500 |
Jan 02, 2024 | 0.7970 | 0.7970 | 0.6010 | 0.7140 | 0.7140 | 39,400 |
Dec 29, 2023 | 0.7500 | 0.8900 | 0.6450 | 0.8900 | 0.8900 | 47,900 |
Dec 28, 2023 | 0.7900 | 0.7980 | 0.7500 | 0.7880 | 0.7880 | 32,500 |
Dec 27, 2023 | 0.7800 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 39,100 |
Dec 26, 2023 | 0.8000 | 0.8280 | 0.7630 | 0.7920 | 0.7920 | 30,100 |
Dec 22, 2023 | 0.9030 | 0.9030 | 0.8110 | 0.8210 | 0.8210 | 22,700 |
Dec 21, 2023 | 0.8950 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 36,000 |
Dec 20, 2023 | 0.9000 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 51,500 |
Dec 19, 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8050 | 0.8050 | 36,500 |
Dec 18, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |