Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4230 | 0.4230 | 14,100 |
May 09, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4070 | 0.4070 | 15,300 |
May 08, 2024 | 0.4150 | 0.4190 | 0.4010 | 0.4150 | 0.4150 | 4,300 |
May 07, 2024 | 0.4090 | 0.4300 | 0.4080 | 0.4100 | 0.4100 | 7,700 |
May 06, 2024 | 0.3960 | 0.4280 | 0.3960 | 0.4110 | 0.4110 | 11,000 |
May 03, 2024 | 0.4040 | 0.4300 | 0.3900 | 0.4080 | 0.4080 | 19,800 |
May 02, 2024 | 0.4280 | 0.4300 | 0.3920 | 0.4100 | 0.4100 | 11,500 |
May 01, 2024 | 0.4070 | 0.4210 | 0.4020 | 0.4100 | 0.4100 | 12,700 |
Apr 30, 2024 | 0.3910 | 0.4390 | 0.3840 | 0.4070 | 0.4070 | 18,900 |
Apr 29, 2024 | 0.4330 | 0.4400 | 0.3950 | 0.4010 | 0.4010 | 56,700 |
Apr 26, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4120 | 0.4120 | 15,200 |
Apr 25, 2024 | 0.4220 | 0.4400 | 0.3610 | 0.4140 | 0.4140 | 25,500 |
Apr 24, 2024 | 0.4210 | 0.4400 | 0.3760 | 0.4390 | 0.4390 | 32,300 |
Apr 23, 2024 | 0.4490 | 0.4500 | 0.4120 | 0.4320 | 0.4320 | 38,900 |
Apr 22, 2024 | 0.4400 | 0.4630 | 0.3900 | 0.4500 | 0.4500 | 112,000 |
Apr 19, 2024 | 0.4560 | 0.4730 | 0.4310 | 0.4320 | 0.4320 | 26,200 |
Apr 18, 2024 | 0.4400 | 0.4700 | 0.4350 | 0.4410 | 0.4410 | 7,300 |
Apr 17, 2024 | 0.4310 | 0.4670 | 0.4000 | 0.4480 | 0.4480 | 35,200 |
Apr 16, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4440 | 0.4440 | 8,500 |
Apr 15, 2024 | 0.4610 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 26,300 |
Apr 12, 2024 | 0.4910 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 14,300 |
Apr 11, 2024 | 0.4700 | 0.4910 | 0.4600 | 0.4710 | 0.4710 | 10,200 |
Apr 10, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4860 | 0.4860 | 6,000 |
Apr 09, 2024 | 0.4800 | 0.4910 | 0.4650 | 0.4810 | 0.4810 | 8,300 |
Apr 08, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 23,000 |
Apr 05, 2024 | 0.4650 | 0.4900 | 0.4650 | 0.4850 | 0.4850 | 9,200 |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 12,700 |
Apr 03, 2024 | 0.4880 | 0.5000 | 0.4640 | 0.4700 | 0.4700 | 15,600 |
Apr 02, 2024 | 0.4600 | 0.4880 | 0.4600 | 0.4880 | 0.4880 | 28,600 |
Apr 01, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 30,200 |
Mar 28, 2024 | 0.5000 | 0.5000 | 0.4770 | 0.4770 | 0.4770 | 43,900 |
Mar 27, 2024 | 0.4770 | 0.5000 | 0.4770 | 0.4820 | 0.4820 | 22,900 |
Mar 26, 2024 | 0.5000 | 0.5000 | 0.4760 | 0.4770 | 0.4770 | 17,500 |
Mar 25, 2024 | 0.4950 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 35,800 |
Mar 22, 2024 | 0.5040 | 0.5100 | 0.4590 | 0.5000 | 0.5000 | 16,200 |
Mar 21, 2024 | 0.5000 | 0.5000 | 0.4880 | 0.4900 | 0.4900 | 26,700 |
Mar 20, 2024 | 0.4450 | 0.5500 | 0.4030 | 0.4730 | 0.4730 | 233,300 |
Mar 19, 2024 | 0.4500 | 0.4900 | 0.4030 | 0.4240 | 0.4240 | 58,400 |
Mar 18, 2024 | 0.4800 | 0.4890 | 0.4560 | 0.4560 | 0.4560 | 19,400 |
Mar 15, 2024 | 0.4790 | 0.4900 | 0.4500 | 0.4790 | 0.4790 | 18,300 |
Mar 14, 2024 | 0.4430 | 0.4800 | 0.4290 | 0.4640 | 0.4640 | 27,400 |
Mar 13, 2024 | 0.4300 | 0.4430 | 0.4020 | 0.4290 | 0.4290 | 265,100 |
Mar 12, 2024 | 0.5100 | 0.5190 | 0.4300 | 0.4430 | 0.4430 | 170,700 |
Mar 11, 2024 | 0.5460 | 0.5500 | 0.5100 | 0.5220 | 0.5220 | 42,600 |
Mar 08, 2024 | 0.5460 | 0.5460 | 0.5010 | 0.5100 | 0.5100 | 12,800 |
Mar 07, 2024 | 0.5500 | 0.5670 | 0.4900 | 0.5370 | 0.5370 | 93,300 |
Mar 06, 2024 | 0.5330 | 0.5680 | 0.5330 | 0.5680 | 0.5680 | 16,800 |
Mar 05, 2024 | 0.5350 | 0.5800 | 0.5200 | 0.5530 | 0.5530 | 62,800 |
Mar 04, 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5670 | 0.5670 | 32,000 |
Mar 01, 2024 | 0.5780 | 0.5900 | 0.5300 | 0.5740 | 0.5740 | 12,600 |
Feb 29, 2024 | 0.5590 | 0.6000 | 0.5410 | 0.5500 | 0.5500 | 43,300 |
Feb 28, 2024 | 0.5700 | 0.6000 | 0.5100 | 0.5410 | 0.5410 | 25,100 |
Feb 27, 2024 | 0.5700 | 0.6430 | 0.5300 | 0.5510 | 0.5510 | 56,300 |
Feb 26, 2024 | 0.6060 | 0.6380 | 0.5500 | 0.5600 | 0.5600 | 29,400 |
Feb 23, 2024 | 0.6000 | 0.6470 | 0.5800 | 0.5900 | 0.5900 | 16,900 |
Feb 22, 2024 | 0.6310 | 0.6310 | 0.6000 | 0.6200 | 0.6200 | 31,400 |
Feb 21, 2024 | 0.5850 | 0.6470 | 0.5850 | 0.6200 | 0.6200 | 72,700 |
Feb 20, 2024 | 0.5470 | 0.6060 | 0.5200 | 0.6000 | 0.6000 | 109,400 |
Feb 16, 2024 | 0.5310 | 0.5900 | 0.5310 | 0.5600 | 0.5600 | 32,800 |
Feb 15, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 22,000 |
Feb 14, 2024 | 0.5500 | 0.5900 | 0.5250 | 0.5610 | 0.5610 | 17,700 |
Feb 13, 2024 | 0.5700 | 0.5700 | 0.5410 | 0.5470 | 0.5470 | 23,800 |
Feb 12, 2024 | 0.5880 | 0.5900 | 0.5260 | 0.5880 | 0.5880 | 50,400 |
Feb 09, 2024 | 0.5700 | 0.5880 | 0.5340 | 0.5510 | 0.5510 | 13,600 |
Feb 08, 2024 | 0.5260 | 0.5700 | 0.5000 | 0.5360 | 0.5360 | 180,200 |
Feb 07, 2024 | 0.5650 | 0.5800 | 0.5120 | 0.5140 | 0.5140 | 25,400 |
Feb 06, 2024 | 0.5540 | 0.5900 | 0.5360 | 0.5500 | 0.5500 | 66,900 |
Feb 05, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 49,500 |
Feb 02, 2024 | 0.5600 | 0.5800 | 0.4870 | 0.5500 | 0.5500 | 44,100 |
Feb 01, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 33,000 |
Jan 31, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5520 | 0.5520 | 29,700 |
Jan 30, 2024 | 0.5410 | 0.5880 | 0.5300 | 0.5490 | 0.5490 | 29,300 |
Jan 29, 2024 | 0.5500 | 0.6020 | 0.5300 | 0.5600 | 0.5600 | 44,600 |
Jan 26, 2024 | 0.4800 | 0.5690 | 0.4730 | 0.5500 | 0.5500 | 127,000 |
Jan 25, 2024 | 0.4800 | 0.4800 | 0.4740 | 0.4750 | 0.4750 | 15,300 |
Jan 24, 2024 | 0.4900 | 0.5150 | 0.4730 | 0.4800 | 0.4800 | 27,300 |
Jan 23, 2024 | 0.4800 | 0.5180 | 0.4800 | 0.4900 | 0.4900 | 22,400 |
Jan 22, 2024 | 0.5240 | 0.5240 | 0.4710 | 0.4770 | 0.4770 | 34,300 |
Jan 19, 2024 | 0.5130 | 0.5170 | 0.4720 | 0.4800 | 0.4800 | 28,500 |
Jan 18, 2024 | 0.5400 | 0.5400 | 0.4710 | 0.4870 | 0.4870 | 50,900 |
Jan 17, 2024 | 0.5450 | 0.5450 | 0.4800 | 0.4800 | 0.4800 | 31,500 |
Jan 16, 2024 | 0.5400 | 0.5400 | 0.5090 | 0.5230 | 0.5230 | 28,400 |
Jan 12, 2024 | 0.5790 | 0.5850 | 0.5450 | 0.5450 | 0.5450 | 25,800 |
Jan 11, 2024 | 0.5180 | 0.5800 | 0.4800 | 0.5600 | 0.5600 | 69,700 |
Jan 10, 2024 | 0.5000 | 0.5150 | 0.4900 | 0.5060 | 0.5060 | 32,800 |
Jan 09, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5080 | 0.5080 | 18,700 |
Jan 08, 2024 | 0.4700 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 45,400 |
Jan 05, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4710 | 0.4710 | 35,600 |
Jan 04, 2024 | 0.4800 | 0.5000 | 0.4400 | 0.4690 | 0.4690 | 87,200 |
Jan 03, 2024 | 0.5050 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 67,200 |
Jan 02, 2024 | 0.5400 | 0.5600 | 0.5000 | 0.5050 | 0.5050 | 73,500 |
Dec 29, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5350 | 0.5350 | 89,900 |
Dec 28, 2023 | 0.5800 | 0.5900 | 0.5200 | 0.5200 | 0.5200 | 92,900 |
Dec 27, 2023 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 112,700 |
Dec 26, 2023 | 0.6000 | 0.6090 | 0.5500 | 0.5700 | 0.5700 | 28,200 |
Dec 22, 2023 | 0.5940 | 0.5940 | 0.5650 | 0.5900 | 0.5900 | 63,100 |
Dec 21, 2023 | 0.5610 | 0.6010 | 0.5610 | 0.5950 | 0.5950 | 27,900 |
Dec 20, 2023 | 0.5850 | 0.6150 | 0.5710 | 0.5900 | 0.5900 | 57,800 |
Dec 19, 2023 | 0.6000 | 0.6000 | 0.5350 | 0.5900 | 0.5900 | 81,200 |
Dec 18, 2023 | 0.6120 | 0.6200 | 0.5800 | 0.6130 | 0.6130 | 88,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |