Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.4190 | 0.4400 | 0.4000 | 0.4070 | 0.4070 | 19,300 |
May 06, 2024 | 0.3900 | 0.4300 | 0.3620 | 0.4190 | 0.4190 | 152,700 |
May 03, 2024 | 0.3990 | 0.3990 | 0.3670 | 0.3870 | 0.3870 | 22,400 |
May 02, 2024 | 0.3860 | 0.3990 | 0.3780 | 0.3850 | 0.3850 | 65,700 |
May 01, 2024 | 0.3500 | 0.3870 | 0.3350 | 0.3870 | 0.3870 | 87,800 |
Apr 30, 2024 | 0.3830 | 0.3990 | 0.3520 | 0.3520 | 0.3520 | 30,500 |
Apr 29, 2024 | 0.3930 | 0.4000 | 0.3700 | 0.3790 | 0.3790 | 41,500 |
Apr 26, 2024 | 0.3950 | 0.3950 | 0.3670 | 0.3920 | 0.3920 | 27,200 |
Apr 25, 2024 | 0.3700 | 0.3950 | 0.3580 | 0.3930 | 0.3930 | 35,000 |
Apr 24, 2024 | 0.3790 | 0.4000 | 0.3560 | 0.4000 | 0.4000 | 51,600 |
Apr 23, 2024 | 0.3640 | 0.3640 | 0.3500 | 0.3610 | 0.3610 | 66,400 |
Apr 22, 2024 | 0.3660 | 0.3730 | 0.3520 | 0.3640 | 0.3640 | 64,300 |
Apr 19, 2024 | 0.3780 | 0.3790 | 0.3700 | 0.3730 | 0.3730 | 17,900 |
Apr 18, 2024 | 0.3650 | 0.3790 | 0.3640 | 0.3790 | 0.3790 | 27,100 |
Apr 17, 2024 | 0.3490 | 0.3800 | 0.3350 | 0.3680 | 0.3680 | 46,300 |
Apr 16, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3540 | 0.3540 | 96,700 |
Apr 15, 2024 | 0.4190 | 0.4190 | 0.3600 | 0.3760 | 0.3760 | 91,200 |
Apr 12, 2024 | 0.4300 | 0.4300 | 0.3610 | 0.4190 | 0.4190 | 163,600 |
Apr 11, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 164,700 |
Apr 10, 2024 | 0.4050 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 304,100 |
Apr 09, 2024 | 0.4000 | 0.4100 | 0.3700 | 0.3890 | 0.3890 | 324,700 |
Apr 08, 2024 | 0.3900 | 0.4310 | 0.3730 | 0.3960 | 0.3960 | 1,869,400 |
Apr 05, 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3390 | 0.3390 | 1,559,000 |
Apr 04, 2024 | 0.3270 | 0.3480 | 0.3220 | 0.3300 | 0.3300 | 34,100 |
Apr 03, 2024 | 0.3300 | 0.3400 | 0.3230 | 0.3270 | 0.3270 | 43,700 |
Apr 02, 2024 | 0.3300 | 0.3360 | 0.3150 | 0.3240 | 0.3240 | 51,300 |
Apr 01, 2024 | 0.3400 | 0.3480 | 0.3150 | 0.3160 | 0.3160 | 94,000 |
Mar 28, 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3460 | 0.3460 | 42,000 |
Mar 27, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 16,200 |
Mar 26, 2024 | 0.3240 | 0.3270 | 0.3200 | 0.3200 | 0.3200 | 56,900 |
Mar 25, 2024 | 0.3170 | 0.3260 | 0.3020 | 0.3200 | 0.3200 | 136,400 |
Mar 22, 2024 | 0.3190 | 0.3280 | 0.3070 | 0.3110 | 0.3110 | 63,200 |
Mar 21, 2024 | 0.3050 | 0.3180 | 0.3050 | 0.3160 | 0.3160 | 55,700 |
Mar 20, 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 84,900 |
Mar 19, 2024 | 0.3200 | 0.3290 | 0.3030 | 0.3130 | 0.3130 | 80,200 |
Mar 18, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3110 | 0.3110 | 301,500 |
Mar 15, 2024 | 0.4100 | 0.4100 | 0.3010 | 0.3050 | 0.3050 | 3,465,900 |
Mar 14, 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3490 | 0.3490 | 91,000 |
Mar 13, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 21,000 |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 34,800 |
Mar 11, 2024 | 0.3800 | 0.3800 | 0.3670 | 0.3700 | 0.3700 | 37,700 |
Mar 08, 2024 | 0.3890 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 11,800 |
Mar 07, 2024 | 0.3880 | 0.3900 | 0.3670 | 0.3800 | 0.3800 | 25,600 |
Mar 06, 2024 | 0.3630 | 0.3810 | 0.3630 | 0.3700 | 0.3700 | 48,100 |
Mar 05, 2024 | 0.3980 | 0.4100 | 0.3500 | 0.3850 | 0.3850 | 126,800 |
Mar 04, 2024 | 0.4050 | 0.4290 | 0.3900 | 0.3910 | 0.3910 | 158,200 |
Mar 01, 2024 | 0.4190 | 0.4300 | 0.3860 | 0.4100 | 0.4100 | 210,200 |
Feb 29, 2024 | 0.4120 | 0.4120 | 0.3920 | 0.3960 | 0.3960 | 105,100 |
Feb 28, 2024 | 0.3890 | 0.4120 | 0.3750 | 0.4000 | 0.4000 | 161,200 |
Feb 27, 2024 | 0.3700 | 0.3890 | 0.3670 | 0.3840 | 0.3840 | 163,400 |
Feb 26, 2024 | 0.3900 | 0.3900 | 0.3630 | 0.3680 | 0.3680 | 45,600 |
Feb 23, 2024 | 0.3600 | 0.3680 | 0.3600 | 0.3630 | 0.3630 | 34,200 |
Feb 22, 2024 | 0.3950 | 0.3950 | 0.3400 | 0.3600 | 0.3600 | 102,800 |
Feb 21, 2024 | 0.3800 | 0.3950 | 0.3610 | 0.3620 | 0.3620 | 32,300 |
Feb 20, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 31,100 |
Feb 16, 2024 | 0.3760 | 0.3950 | 0.3530 | 0.3850 | 0.3850 | 38,100 |
Feb 15, 2024 | 0.3700 | 0.3850 | 0.3550 | 0.3800 | 0.3800 | 50,200 |
Feb 14, 2024 | 0.3810 | 0.4000 | 0.3410 | 0.3690 | 0.3690 | 231,500 |
Feb 13, 2024 | 0.3610 | 0.4690 | 0.3500 | 0.3800 | 0.3800 | 1,179,400 |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3460 | 0.3700 | 0.3700 | 41,600 |
Feb 09, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 19,600 |
Feb 08, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3570 | 0.3570 | 34,200 |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3450 | 0.3650 | 0.3650 | 153,300 |
Feb 06, 2024 | 0.3780 | 0.3900 | 0.3520 | 0.3550 | 0.3550 | 25,700 |
Feb 05, 2024 | 0.3800 | 0.4000 | 0.3500 | 0.3620 | 0.3620 | 156,800 |
Feb 02, 2024 | 0.4000 | 0.4600 | 0.3700 | 0.3810 | 0.3810 | 191,200 |
Feb 01, 2024 | 0.3600 | 0.4060 | 0.3510 | 0.4040 | 0.4040 | 152,600 |
Jan 31, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 31,900 |
Jan 30, 2024 | 0.3850 | 0.3870 | 0.3510 | 0.3860 | 0.3860 | 57,400 |
Jan 29, 2024 | 0.3790 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 16,700 |
Jan 26, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3790 | 0.3790 | 13,300 |
Jan 25, 2024 | 0.3910 | 0.3990 | 0.3650 | 0.3650 | 0.3650 | 46,500 |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 52,600 |
Jan 23, 2024 | 0.3700 | 0.3840 | 0.3500 | 0.3780 | 0.3780 | 31,400 |
Jan 22, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3540 | 0.3540 | 41,600 |
Jan 19, 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3370 | 0.3370 | 166,700 |
Jan 18, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 19,200 |
Jan 17, 2024 | 0.4000 | 0.4070 | 0.3510 | 0.3840 | 0.3840 | 176,000 |
Jan 16, 2024 | 0.4530 | 0.4600 | 0.4000 | 0.4080 | 0.4080 | 90,300 |
Jan 12, 2024 | 0.4400 | 0.4600 | 0.4310 | 0.4540 | 0.4540 | 64,500 |
Jan 11, 2024 | 0.4400 | 0.4570 | 0.4200 | 0.4500 | 0.4500 | 70,400 |
Jan 10, 2024 | 0.4500 | 0.4600 | 0.4370 | 0.4570 | 0.4570 | 37,600 |
Jan 09, 2024 | 0.4300 | 0.4510 | 0.4230 | 0.4490 | 0.4490 | 26,200 |
Jan 08, 2024 | 0.4450 | 0.4450 | 0.4210 | 0.4300 | 0.4300 | 55,200 |
Jan 05, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 35,200 |
Jan 04, 2024 | 0.4340 | 0.4490 | 0.4200 | 0.4330 | 0.4330 | 15,500 |
Jan 03, 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4490 | 0.4490 | 172,400 |
Jan 02, 2024 | 0.4500 | 0.4500 | 0.4210 | 0.4400 | 0.4400 | 61,300 |
Dec 29, 2023 | 0.4480 | 0.4600 | 0.4200 | 0.4550 | 0.4550 | 80,200 |
Dec 28, 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4360 | 0.4360 | 36,300 |
Dec 27, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 74,400 |
Dec 26, 2023 | 0.4080 | 0.4500 | 0.3950 | 0.4300 | 0.4300 | 137,900 |
Dec 22, 2023 | 0.3780 | 0.4300 | 0.3700 | 0.4170 | 0.4170 | 345,700 |
Dec 21, 2023 | 0.4000 | 0.4000 | 0.3300 | 0.3660 | 0.3660 | 199,000 |
Dec 20, 2023 | 0.3780 | 0.4100 | 0.3640 | 0.4000 | 0.4000 | 198,600 |
Dec 19, 2023 | 0.3980 | 0.3980 | 0.3780 | 0.3780 | 0.3780 | 55,200 |
Dec 18, 2023 | 0.3700 | 0.3800 | 0.3560 | 0.3700 | 0.3700 | 37,100 |
Dec 15, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3690 | 0.3690 | 15,300 |
Dec 14, 2023 | 0.3800 | 0.3800 | 0.3170 | 0.3640 | 0.3640 | 83,700 |
Dec 13, 2023 | 0.3360 | 0.3550 | 0.3100 | 0.3490 | 0.3490 | 95,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |