Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4400 | 0.4450 | 0.4025 | 0.4100 | 0.4100 | 785,375 |
May 02, 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 414,000 |
May 01, 2024 | 0.5000 | 0.5000 | 0.4350 | 0.4500 | 0.4500 | 234,300 |
Apr 30, 2024 | 0.5200 | 0.5400 | 0.4500 | 0.5000 | 0.5000 | 245,800 |
Apr 29, 2024 | 0.4250 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 319,900 |
Apr 26, 2024 | 0.3700 | 0.4400 | 0.3650 | 0.4400 | 0.4400 | 1,050,200 |
Apr 25, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4950 | 0.4950 | 226,200 |
Apr 24, 2024 | 0.4900 | 0.6200 | 0.4850 | 0.4900 | 0.4900 | 653,300 |
Apr 23, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 347,700 |
Apr 22, 2024 | 0.5200 | 0.5200 | 0.4650 | 0.4700 | 0.4700 | 291,100 |
Apr 19, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 117,900 |
Apr 18, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 96,200 |
Apr 17, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 102,300 |
Apr 16, 2024 | 0.6100 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 86,000 |
Apr 15, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 33,000 |
Apr 12, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 64,000 |
Apr 11, 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 59,500 |
Apr 10, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 40,500 |
Apr 09, 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 82,000 |
Apr 08, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 167,000 |
Apr 05, 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 128,400 |
Apr 04, 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 127,000 |
Apr 03, 2024 | 0.6900 | 0.7900 | 0.6900 | 0.7400 | 0.7400 | 240,600 |
Apr 02, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 186,700 |
Apr 01, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 75,100 |
Mar 28, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 136,800 |
Mar 27, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 68,300 |
Mar 26, 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 78,600 |
Mar 25, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 115,400 |
Mar 22, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 146,000 |
Mar 21, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 116,500 |
Mar 20, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 63,200 |
Mar 19, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 112,900 |
Mar 18, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 82,000 |
Mar 15, 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 163,700 |
Mar 14, 2024 | 0.7700 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 155,600 |
Mar 13, 2024 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 83,000 |
Mar 12, 2024 | 0.8000 | 0.8600 | 0.7700 | 0.8300 | 0.8300 | 250,500 |
Mar 11, 2024 | 0.8600 | 0.8900 | 0.6900 | 0.8400 | 0.8400 | 414,300 |
Mar 08, 2024 | 0.8300 | 0.9000 | 0.7700 | 0.8400 | 0.8400 | 257,500 |
Mar 07, 2024 | 0.9100 | 0.9200 | 0.7800 | 0.7900 | 0.7900 | 566,000 |
Mar 06, 2024 | 1.0700 | 1.0700 | 0.9400 | 0.9400 | 0.9400 | 251,400 |
Mar 05, 2024 | 1.1800 | 1.2000 | 1.0400 | 1.0800 | 1.0800 | 118,400 |
Mar 04, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 84,100 |
Mar 01, 2024 | 1.2100 | 1.2300 | 1.0700 | 1.2100 | 1.2100 | 242,500 |
Feb 29, 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 122,900 |
Feb 28, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 33,200 |
Feb 27, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 40,300 |
Feb 26, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 61,400 |
Feb 23, 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 66,700 |
Feb 22, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 28,400 |
Feb 21, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 76,000 |
Feb 20, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 66,500 |
Feb 16, 2024 | 1.1900 | 1.3500 | 1.1900 | 1.2800 | 1.2800 | 158,000 |
Feb 15, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 60,600 |
Feb 14, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 84,700 |
Feb 13, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 59,900 |
Feb 12, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 51,400 |
Feb 09, 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 55,600 |
Feb 08, 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 35,500 |
Feb 07, 2024 | 1.3100 | 1.3550 | 1.2900 | 1.3200 | 1.3200 | 27,600 |
Feb 06, 2024 | 1.2800 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 126,200 |
Feb 05, 2024 | 1.2900 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 42,200 |
Feb 02, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 60,500 |
Feb 01, 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 20,300 |
Jan 31, 2024 | 1.2000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 129,800 |
Jan 30, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 77,900 |
Jan 29, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
Jan 26, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 33,600 |
Jan 25, 2024 | 1.1900 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 81,000 |
Jan 24, 2024 | 1.2200 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 108,100 |
Jan 23, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 31,700 |
Jan 22, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 20,800 |
Jan 19, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 40,300 |
Jan 18, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 36,300 |
Jan 17, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 35,500 |
Jan 16, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 23,600 |
Jan 15, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 32,700 |
Jan 12, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 34,500 |
Jan 11, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 53,300 |
Jan 10, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 12,000 |
Jan 09, 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 62,400 |
Jan 08, 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 96,700 |
Jan 05, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 36,600 |
Jan 04, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 16,600 |
Jan 03, 2024 | 1.3200 | 1.3650 | 1.3200 | 1.3400 | 1.3400 | 36,800 |
Jan 02, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 32,300 |
Dec 29, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 50,300 |
Dec 28, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 65,800 |
Dec 27, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 116,300 |
Dec 22, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 47,700 |
Dec 21, 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 23,300 |
Dec 20, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 66,900 |
Dec 19, 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 47,900 |
Dec 18, 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 26,000 |
Dec 15, 2023 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 63,000 |
Dec 14, 2023 | 1.4300 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 48,000 |
Dec 13, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 20,500 |
Dec 12, 2023 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 29,600 |
Dec 11, 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 62,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |