Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.4015 | 0.4135 | 0.4015 | 0.4017 | 0.4017 | 2,000 |
May 01, 2024 | 0.3460 | 0.4000 | 0.3460 | 0.3880 | 0.3880 | 10,800 |
Apr 30, 2024 | 0.4440 | 0.4440 | 0.3980 | 0.4040 | 0.4040 | 24,600 |
Apr 29, 2024 | 0.4140 | 0.4230 | 0.4070 | 0.4140 | 0.4140 | 5,200 |
Apr 26, 2024 | 0.4100 | 0.4250 | 0.4070 | 0.4250 | 0.4250 | 23,600 |
Apr 25, 2024 | 0.4010 | 0.4100 | 0.3970 | 0.4100 | 0.4100 | 32,300 |
Apr 24, 2024 | 0.4040 | 0.4050 | 0.3990 | 0.3990 | 0.3990 | 5,300 |
Apr 23, 2024 | 0.4000 | 0.4050 | 0.3980 | 0.4050 | 0.4050 | 4,500 |
Apr 22, 2024 | 0.3220 | 0.4070 | 0.3220 | 0.4070 | 0.4070 | 30,000 |
Apr 19, 2024 | 0.3710 | 0.3900 | 0.3680 | 0.3900 | 0.3900 | 12,600 |
Apr 18, 2024 | 0.3480 | 0.3740 | 0.3430 | 0.3740 | 0.3740 | 12,800 |
Apr 17, 2024 | 0.3480 | 0.3510 | 0.3480 | 0.3510 | 0.3510 | 1,500 |
Apr 16, 2024 | 0.3470 | 0.3520 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
Apr 15, 2024 | 0.3770 | 0.3770 | 0.3440 | 0.3450 | 0.3450 | 40,600 |
Apr 12, 2024 | 0.4050 | 0.4050 | 0.3520 | 0.3880 | 0.3880 | 59,300 |
Apr 11, 2024 | 0.3800 | 0.4070 | 0.3800 | 0.4070 | 0.4070 | 40,900 |
Apr 10, 2024 | 0.3600 | 0.3930 | 0.3600 | 0.3800 | 0.3800 | 27,800 |
Apr 09, 2024 | 0.3760 | 0.3770 | 0.3500 | 0.3500 | 0.3500 | 64,000 |
Apr 08, 2024 | 0.3690 | 0.3940 | 0.3510 | 0.3730 | 0.3730 | 232,800 |
Apr 05, 2024 | 0.3380 | 0.3660 | 0.3310 | 0.3500 | 0.3500 | 20,500 |
Apr 04, 2024 | 0.3660 | 0.3660 | 0.3160 | 0.3450 | 0.3450 | 35,700 |
Apr 03, 2024 | 0.3780 | 0.4000 | 0.3230 | 0.3740 | 0.3740 | 79,400 |
Apr 02, 2024 | 0.3680 | 0.4250 | 0.3680 | 0.4100 | 0.4100 | 23,300 |
Apr 01, 2024 | 0.4150 | 0.4480 | 0.3680 | 0.4030 | 0.4030 | 37,400 |
Mar 28, 2024 | 0.4440 | 0.4850 | 0.4260 | 0.4260 | 0.4260 | 54,100 |
Mar 27, 2024 | 0.4720 | 0.5040 | 0.4650 | 0.4830 | 0.4830 | 52,400 |
Mar 26, 2024 | 0.4920 | 0.5050 | 0.4920 | 0.5050 | 0.5050 | 31,700 |
Mar 25, 2024 | 0.4970 | 0.5140 | 0.4730 | 0.5040 | 0.5040 | 16,700 |
Mar 22, 2024 | 0.5510 | 0.5510 | 0.4850 | 0.4850 | 0.4850 | 75,400 |
Mar 21, 2024 | 0.5300 | 0.5510 | 0.5100 | 0.5500 | 0.5500 | 66,000 |
Mar 20, 2024 | 0.5250 | 0.5360 | 0.3910 | 0.5150 | 0.5150 | 78,500 |
Mar 19, 2024 | 0.5330 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 97,100 |
Mar 18, 2024 | 0.4980 | 0.5500 | 0.4980 | 0.5200 | 0.5200 | 31,900 |
Mar 15, 2024 | 0.5250 | 0.5370 | 0.5000 | 0.5370 | 0.5370 | 79,100 |
Mar 14, 2024 | 0.5320 | 0.5320 | 0.5000 | 0.5100 | 0.5100 | 77,600 |
Mar 13, 2024 | 0.5580 | 0.5580 | 0.5200 | 0.5350 | 0.5350 | 41,500 |
Mar 12, 2024 | 0.5580 | 0.5580 | 0.5000 | 0.5300 | 0.5300 | 58,900 |
Mar 11, 2024 | 0.5100 | 0.5580 | 0.5100 | 0.5100 | 0.5100 | 68,900 |
Mar 08, 2024 | 0.5120 | 0.5590 | 0.5120 | 0.5500 | 0.5500 | 52,400 |
Mar 07, 2024 | 0.5460 | 0.5480 | 0.5200 | 0.5200 | 0.5200 | 35,200 |
Mar 06, 2024 | 0.5590 | 0.5590 | 0.5370 | 0.5380 | 0.5380 | 6,200 |
Mar 05, 2024 | 0.5290 | 0.5590 | 0.5290 | 0.5420 | 0.5420 | 52,200 |
Mar 04, 2024 | 0.5600 | 0.5780 | 0.5290 | 0.5400 | 0.5400 | 46,500 |
Mar 01, 2024 | 0.5500 | 0.5680 | 0.5450 | 0.5550 | 0.5550 | 33,300 |
Feb 29, 2024 | 0.5500 | 0.6190 | 0.5500 | 0.5510 | 0.5510 | 113,700 |
Feb 28, 2024 | 0.5490 | 0.6200 | 0.5490 | 0.5600 | 0.5600 | 71,300 |
Feb 27, 2024 | 0.5400 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 37,200 |
Feb 26, 2024 | 0.5400 | 0.5740 | 0.5400 | 0.5580 | 0.5580 | 35,000 |
Feb 23, 2024 | 0.6100 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 28,700 |
Feb 22, 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5740 | 0.5740 | 41,000 |
Feb 21, 2024 | 0.6040 | 0.6200 | 0.5600 | 0.5750 | 0.5750 | 67,800 |
Feb 20, 2024 | 0.6300 | 0.6310 | 0.5500 | 0.6040 | 0.6040 | 140,100 |
Feb 16, 2024 | 0.5650 | 0.5900 | 0.5280 | 0.5800 | 0.5800 | 129,900 |
Feb 15, 2024 | 0.5700 | 0.6200 | 0.5250 | 0.5470 | 0.5470 | 50,900 |
Feb 14, 2024 | 0.6690 | 0.6690 | 0.5300 | 0.5300 | 0.5300 | 68,300 |
Feb 13, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 36,800 |
Feb 12, 2024 | 0.5920 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 29,900 |
Feb 09, 2024 | 0.6090 | 0.6090 | 0.5700 | 0.5800 | 0.5800 | 87,300 |
Feb 08, 2024 | 0.5300 | 0.5800 | 0.5060 | 0.5600 | 0.5600 | 115,500 |
Feb 07, 2024 | 0.5600 | 0.5600 | 0.4500 | 0.4700 | 0.4700 | 28,600 |
Feb 06, 2024 | 0.5290 | 0.5600 | 0.4700 | 0.5600 | 0.5600 | 53,900 |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.5100 | 0.5800 | 0.5800 | 32,900 |
Feb 02, 2024 | 0.6660 | 0.6660 | 0.5400 | 0.5450 | 0.5450 | 63,100 |
Feb 01, 2024 | 0.5500 | 0.6030 | 0.5500 | 0.5880 | 0.5880 | 17,100 |
Jan 31, 2024 | 0.5540 | 0.5790 | 0.5300 | 0.5300 | 0.5300 | 15,100 |
Jan 30, 2024 | 0.5250 | 0.5720 | 0.5250 | 0.5720 | 0.5720 | 57,200 |
Jan 29, 2024 | 0.6010 | 0.6010 | 0.4120 | 0.5100 | 0.5100 | 82,000 |
Jan 26, 2024 | 0.6000 | 0.6270 | 0.4900 | 0.5180 | 0.5180 | 61,800 |
Jan 25, 2024 | 0.5530 | 0.5830 | 0.5520 | 0.5710 | 0.5710 | 23,800 |
Jan 24, 2024 | 0.5320 | 0.5740 | 0.5320 | 0.5540 | 0.5540 | 34,200 |
Jan 23, 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5640 | 0.5640 | 81,400 |
Jan 22, 2024 | 0.5900 | 0.6600 | 0.5700 | 0.6100 | 0.6100 | 107,200 |
Jan 19, 2024 | 0.5980 | 0.5980 | 0.5650 | 0.5900 | 0.5900 | 57,500 |
Jan 18, 2024 | 0.5140 | 0.6720 | 0.5140 | 0.5740 | 0.5740 | 19,600 |
Jan 17, 2024 | 0.6630 | 0.6630 | 0.5590 | 0.5700 | 0.5700 | 42,200 |
Jan 16, 2024 | 0.7000 | 0.7750 | 0.6500 | 0.6720 | 0.6720 | 88,600 |
Jan 12, 2024 | 0.7440 | 0.7440 | 0.6240 | 0.6680 | 0.6680 | 149,400 |
Jan 11, 2024 | 0.6710 | 0.7210 | 0.6600 | 0.7210 | 0.7210 | 119,100 |
Jan 10, 2024 | 0.6800 | 0.7360 | 0.6510 | 0.6700 | 0.6700 | 242,400 |
Jan 09, 2024 | 0.6000 | 0.6540 | 0.5750 | 0.6540 | 0.6540 | 45,800 |
Jan 08, 2024 | 0.5810 | 0.6000 | 0.5500 | 0.5670 | 0.5670 | 16,800 |
Jan 05, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 17,500 |
Jan 04, 2024 | 0.4700 | 0.5250 | 0.4700 | 0.5250 | 0.5250 | 800 |
Jan 03, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Jan 02, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 100 |
Dec 29, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,700 |
Dec 28, 2023 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Dec 27, 2023 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 1,000 |
Dec 26, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Dec 22, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
Dec 21, 2023 | 0.5100 | 0.5500 | 0.5040 | 0.5500 | 0.5500 | 3,200 |
Dec 20, 2023 | 0.4830 | 0.5130 | 0.4830 | 0.4900 | 0.4900 | 12,800 |
Dec 19, 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 200 |
Dec 18, 2023 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 3,500 |
Dec 15, 2023 | 0.4610 | 0.4610 | 0.4470 | 0.4590 | 0.4590 | 3,700 |
Dec 14, 2023 | 0.4410 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 15,900 |
Dec 13, 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 400 |
Dec 12, 2023 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Dec 11, 2023 | 0.3560 | 0.4220 | 0.3560 | 0.3560 | 0.3560 | 265,300 |
Dec 08, 2023 | 0.4610 | 0.4610 | 0.4210 | 0.4210 | 0.4210 | 23,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |