Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.3200 | 0.3590 | 0.3200 | 0.3300 | 0.3300 | 427,300 |
May 01, 2024 | 0.3870 | 0.3870 | 0.3160 | 0.3200 | 0.3200 | 89,600 |
Apr 30, 2024 | 0.3990 | 0.3990 | 0.3240 | 0.3640 | 0.3640 | 68,200 |
Apr 29, 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | 0.3700 | 162,600 |
Apr 26, 2024 | 0.3290 | 0.3290 | 0.2800 | 0.3110 | 0.3110 | 509,800 |
Apr 25, 2024 | 0.3870 | 0.3920 | 0.3500 | 0.3550 | 0.3550 | 81,900 |
Apr 24, 2024 | 0.3550 | 0.4580 | 0.3520 | 0.3820 | 0.3820 | 678,700 |
Apr 23, 2024 | 0.3990 | 0.3990 | 0.3500 | 0.3550 | 0.3550 | 283,900 |
Apr 22, 2024 | 0.4030 | 0.4030 | 0.3300 | 0.3500 | 0.3500 | 129,100 |
Apr 19, 2024 | 0.3850 | 0.3950 | 0.3500 | 0.3680 | 0.3680 | 113,800 |
Apr 18, 2024 | 0.4260 | 0.4260 | 0.3800 | 0.4000 | 0.4000 | 107,700 |
Apr 17, 2024 | 0.4160 | 0.4270 | 0.3690 | 0.4230 | 0.4230 | 122,500 |
Apr 16, 2024 | 0.4770 | 0.4770 | 0.4100 | 0.4240 | 0.4240 | 84,600 |
Apr 15, 2024 | 0.4770 | 0.4770 | 0.4290 | 0.4480 | 0.4480 | 35,100 |
Apr 12, 2024 | 0.4690 | 0.4740 | 0.4130 | 0.4700 | 0.4700 | 40,800 |
Apr 11, 2024 | 0.4960 | 0.4960 | 0.4580 | 0.4650 | 0.4650 | 31,600 |
Apr 10, 2024 | 0.4500 | 0.4960 | 0.4500 | 0.4600 | 0.4600 | 29,500 |
Apr 09, 2024 | 0.4960 | 0.5250 | 0.4740 | 0.4740 | 0.4740 | 71,500 |
Apr 08, 2024 | 0.5100 | 0.5200 | 0.4570 | 0.4960 | 0.4960 | 118,000 |
Apr 05, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5140 | 0.5140 | 60,000 |
Apr 04, 2024 | 0.5270 | 0.5670 | 0.5270 | 0.5540 | 0.5540 | 55,500 |
Apr 03, 2024 | 0.5100 | 0.5730 | 0.5000 | 0.5410 | 0.5410 | 57,600 |
Apr 02, 2024 | 0.5780 | 0.5780 | 0.5100 | 0.5100 | 0.5100 | 62,200 |
Apr 01, 2024 | 0.5200 | 0.5640 | 0.5100 | 0.5200 | 0.5200 | 52,800 |
Mar 28, 2024 | 0.5300 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 48,900 |
Mar 27, 2024 | 0.5400 | 0.5560 | 0.5280 | 0.5350 | 0.5350 | 107,400 |
Mar 26, 2024 | 0.5220 | 0.5500 | 0.5220 | 0.5400 | 0.5400 | 34,900 |
Mar 25, 2024 | 0.5200 | 0.5330 | 0.5100 | 0.5250 | 0.5250 | 94,100 |
Mar 22, 2024 | 0.5460 | 0.5460 | 0.5120 | 0.5150 | 0.5150 | 75,700 |
Mar 21, 2024 | 0.5660 | 0.5660 | 0.5200 | 0.5460 | 0.5460 | 43,600 |
Mar 20, 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5470 | 0.5470 | 22,900 |
Mar 19, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5530 | 0.5530 | 72,100 |
Mar 18, 2024 | 0.5500 | 0.5950 | 0.5500 | 0.5800 | 0.5800 | 51,700 |
Mar 15, 2024 | 0.5300 | 0.5650 | 0.5200 | 0.5650 | 0.5650 | 114,900 |
Mar 14, 2024 | 0.6060 | 0.6060 | 0.5100 | 0.5500 | 0.5500 | 132,500 |
Mar 13, 2024 | 0.6080 | 0.6200 | 0.5700 | 0.5790 | 0.5790 | 48,000 |
Mar 12, 2024 | 0.6440 | 0.6440 | 0.5650 | 0.6080 | 0.6080 | 82,100 |
Mar 11, 2024 | 0.6500 | 0.6650 | 0.5100 | 0.5840 | 0.5840 | 229,700 |
Mar 08, 2024 | 0.6050 | 0.6560 | 0.6000 | 0.6170 | 0.6170 | 73,200 |
Mar 07, 2024 | 0.7000 | 0.7080 | 0.5700 | 0.5970 | 0.5970 | 324,200 |
Mar 06, 2024 | 0.7780 | 0.7940 | 0.6770 | 0.7000 | 0.7000 | 128,400 |
Mar 05, 2024 | 0.8740 | 0.8760 | 0.7500 | 0.7540 | 0.7540 | 79,200 |
Mar 04, 2024 | 0.8800 | 0.9060 | 0.8300 | 0.8820 | 0.8820 | 59,100 |
Mar 01, 2024 | 0.9010 | 0.9120 | 0.7800 | 0.8860 | 0.8860 | 524,500 |
Feb 29, 2024 | 0.9100 | 0.9460 | 0.8900 | 0.8950 | 0.8950 | 84,300 |
Feb 28, 2024 | 0.9880 | 0.9880 | 0.9390 | 0.9400 | 0.9400 | 44,100 |
Feb 27, 2024 | 0.9500 | 0.9620 | 0.9100 | 0.9540 | 0.9540 | 38,600 |
Feb 26, 2024 | 0.9200 | 0.9470 | 0.8800 | 0.9300 | 0.9300 | 66,800 |
Feb 23, 2024 | 0.8600 | 0.9290 | 0.8600 | 0.9000 | 0.9000 | 60,500 |
Feb 22, 2024 | 0.9200 | 0.9410 | 0.9150 | 0.9250 | 0.9250 | 41,700 |
Feb 21, 2024 | 0.9800 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 56,100 |
Feb 20, 2024 | 0.9200 | 0.9910 | 0.9200 | 0.9750 | 0.9750 | 25,000 |
Feb 16, 2024 | 0.9320 | 1.0000 | 0.8900 | 0.9500 | 0.9500 | 170,500 |
Feb 15, 2024 | 0.9010 | 0.9360 | 0.8900 | 0.9080 | 0.9080 | 79,800 |
Feb 14, 2024 | 0.8710 | 0.9300 | 0.8710 | 0.9130 | 0.9130 | 66,600 |
Feb 13, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9240 | 0.9240 | 80,300 |
Feb 12, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9420 | 0.9420 | 54,000 |
Feb 09, 2024 | 0.9300 | 0.9680 | 0.9100 | 0.9500 | 0.9500 | 71,800 |
Feb 08, 2024 | 0.9800 | 0.9800 | 0.9490 | 0.9490 | 0.9490 | 38,700 |
Feb 07, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 24,700 |
Feb 06, 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 143,000 |
Feb 05, 2024 | 0.9710 | 0.9910 | 0.9150 | 0.9320 | 0.9320 | 42,100 |
Feb 02, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9710 | 0.9710 | 43,700 |
Feb 01, 2024 | 0.9980 | 0.9980 | 0.9440 | 0.9680 | 0.9680 | 18,400 |
Jan 31, 2024 | 0.9040 | 1.0180 | 0.8820 | 0.8950 | 0.8950 | 142,100 |
Jan 30, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8940 | 0.8940 | 43,900 |
Jan 29, 2024 | 0.8730 | 0.8840 | 0.8370 | 0.8780 | 0.8780 | 44,200 |
Jan 26, 2024 | 0.8380 | 0.8600 | 0.8380 | 0.8400 | 0.8400 | 35,700 |
Jan 25, 2024 | 0.9320 | 0.9320 | 0.8000 | 0.8360 | 0.8360 | 99,200 |
Jan 24, 2024 | 0.9200 | 0.9320 | 0.8700 | 0.8900 | 0.8900 | 92,600 |
Jan 23, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9330 | 0.9330 | 28,000 |
Jan 22, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9210 | 0.9210 | 49,700 |
Jan 19, 2024 | 0.9390 | 0.9650 | 0.9200 | 0.9420 | 0.9420 | 78,200 |
Jan 18, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9460 | 0.9460 | 36,300 |
Jan 17, 2024 | 0.9570 | 0.9740 | 0.9310 | 0.9450 | 0.9450 | 64,100 |
Jan 16, 2024 | 1.0530 | 1.0900 | 0.9300 | 0.9950 | 0.9950 | 70,200 |
Jan 12, 2024 | 0.9850 | 1.0300 | 0.9850 | 1.0300 | 1.0300 | 51,300 |
Jan 11, 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9650 | 0.9650 | 16,100 |
Jan 10, 2024 | 0.9350 | 0.9870 | 0.9350 | 0.9500 | 0.9500 | 36,400 |
Jan 09, 2024 | 0.9500 | 0.9710 | 0.9040 | 0.9380 | 0.9380 | 32,200 |
Jan 08, 2024 | 1.0200 | 1.0300 | 0.9200 | 0.9500 | 0.9500 | 81,900 |
Jan 05, 2024 | 1.0140 | 1.0200 | 1.0000 | 1.0140 | 1.0140 | 31,600 |
Jan 04, 2024 | 1.0010 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 24,600 |
Jan 03, 2024 | 1.0200 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 17,100 |
Jan 02, 2024 | 1.0000 | 1.0320 | 0.9600 | 1.0000 | 1.0000 | 50,400 |
Dec 29, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 111,300 |
Dec 28, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 176,500 |
Dec 27, 2023 | 1.0700 | 1.0850 | 1.0290 | 1.0520 | 1.0520 | 91,600 |
Dec 26, 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 28,600 |
Dec 22, 2023 | 1.0500 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 52,700 |
Dec 21, 2023 | 1.0620 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 48,600 |
Dec 20, 2023 | 1.0500 | 1.1000 | 1.0210 | 1.0600 | 1.0600 | 135,900 |
Dec 19, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 51,700 |
Dec 18, 2023 | 1.0800 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 44,300 |
Dec 15, 2023 | 1.0700 | 1.0920 | 1.0700 | 1.0800 | 1.0800 | 51,400 |
Dec 14, 2023 | 1.0670 | 1.0920 | 1.0500 | 1.0670 | 1.0670 | 79,700 |
Dec 13, 2023 | 1.0830 | 1.0830 | 1.0420 | 1.0650 | 1.0650 | 42,000 |
Dec 12, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 57,700 |
Dec 11, 2023 | 1.0950 | 1.1400 | 1.0760 | 1.1400 | 1.1400 | 63,500 |
Dec 08, 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1140 | 1.1140 | 32,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |