Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6420 | 0.6700 | 0.5103 | 0.6104 | 0.6104 | 393,712 |
May 01, 2024 | 0.8000 | 0.8200 | 0.6410 | 0.6420 | 0.6420 | 718,400 |
Apr 30, 2024 | 0.7200 | 0.8400 | 0.6510 | 0.7690 | 0.7690 | 2,201,100 |
Apr 29, 2024 | 0.6700 | 0.7400 | 0.6350 | 0.7110 | 0.7110 | 657,500 |
Apr 26, 2024 | 0.5300 | 0.6700 | 0.5240 | 0.6360 | 0.6360 | 1,012,600 |
Apr 25, 2024 | 0.5390 | 0.5600 | 0.5100 | 0.5240 | 0.5240 | 413,700 |
Apr 24, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5520 | 0.5520 | 366,500 |
Apr 23, 2024 | 0.5900 | 0.6140 | 0.5600 | 0.6000 | 0.6000 | 292,400 |
Apr 22, 2024 | 0.6000 | 0.6150 | 0.5620 | 0.6050 | 0.6050 | 424,000 |
Apr 19, 2024 | 0.6500 | 0.7170 | 0.5800 | 0.6280 | 0.6280 | 1,138,200 |
Apr 18, 2024 | 0.5700 | 0.7050 | 0.5450 | 0.6600 | 0.6600 | 1,278,100 |
Apr 17, 2024 | 0.6000 | 0.6070 | 0.5280 | 0.5710 | 0.5710 | 598,500 |
Apr 16, 2024 | 0.6900 | 0.6900 | 0.5620 | 0.6070 | 0.6070 | 593,100 |
Apr 15, 2024 | 0.6200 | 0.7000 | 0.5350 | 0.6970 | 0.6970 | 1,776,600 |
Apr 12, 2024 | 0.5730 | 0.6000 | 0.5120 | 0.6000 | 0.6000 | 555,000 |
Apr 11, 2024 | 0.5020 | 0.5700 | 0.4900 | 0.5700 | 0.5700 | 618,800 |
Apr 10, 2024 | 0.5200 | 0.5410 | 0.4900 | 0.5100 | 0.5100 | 436,900 |
Apr 09, 2024 | 0.5200 | 0.5450 | 0.4900 | 0.5390 | 0.5390 | 830,700 |
Apr 08, 2024 | 0.6200 | 0.6300 | 0.5010 | 0.5150 | 0.5150 | 2,553,700 |
Apr 05, 2024 | 0.5630 | 0.6100 | 0.5210 | 0.5400 | 0.5400 | 1,247,600 |
Apr 04, 2024 | 0.5600 | 0.6600 | 0.5140 | 0.5350 | 0.5350 | 2,613,100 |
Apr 03, 2024 | 0.4520 | 0.6000 | 0.4520 | 0.5100 | 0.5100 | 1,502,800 |
Apr 02, 2024 | 0.4600 | 0.4900 | 0.4270 | 0.4680 | 0.4680 | 83,200 |
Apr 01, 2024 | 0.5100 | 0.5360 | 0.4500 | 0.4600 | 0.4600 | 96,600 |
Mar 28, 2024 | 0.5290 | 0.5500 | 0.4830 | 0.5200 | 0.5200 | 157,200 |
Mar 27, 2024 | 0.5500 | 0.5660 | 0.4800 | 0.5220 | 0.5220 | 169,800 |
Mar 26, 2024 | 0.5180 | 0.5660 | 0.5080 | 0.5450 | 0.5450 | 245,200 |
Mar 25, 2024 | 0.5830 | 0.6200 | 0.5000 | 0.5050 | 0.5050 | 443,800 |
Mar 22, 2024 | 0.5400 | 0.7180 | 0.5300 | 0.5830 | 0.5830 | 1,479,800 |
Mar 21, 2024 | 0.5500 | 0.6000 | 0.4700 | 0.5560 | 0.5560 | 374,700 |
Mar 20, 2024 | 0.5480 | 0.5500 | 0.4700 | 0.5340 | 0.5340 | 45,400 |
Mar 19, 2024 | 0.5900 | 0.5990 | 0.5000 | 0.5340 | 0.5340 | 111,400 |
Mar 18, 2024 | 0.4500 | 0.5960 | 0.4500 | 0.5680 | 0.5680 | 167,800 |
Mar 15, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 20,000 |
Mar 14, 2024 | 0.4940 | 0.5100 | 0.4500 | 0.4650 | 0.4650 | 19,500 |
Mar 13, 2024 | 0.5050 | 0.5050 | 0.4720 | 0.4880 | 0.4880 | 10,400 |
Mar 12, 2024 | 0.4900 | 0.5050 | 0.4710 | 0.4900 | 0.4900 | 116,800 |
Mar 11, 2024 | 0.4790 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 23,800 |
Mar 08, 2024 | 0.4750 | 0.4780 | 0.4720 | 0.4740 | 0.4740 | 13,900 |
Mar 07, 2024 | 0.4700 | 0.4740 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
Mar 06, 2024 | 0.4550 | 0.4770 | 0.4010 | 0.4740 | 0.4740 | 16,400 |
Mar 05, 2024 | 0.4500 | 0.4710 | 0.4400 | 0.4590 | 0.4590 | 42,200 |
Mar 04, 2024 | 0.4620 | 0.4640 | 0.4400 | 0.4420 | 0.4420 | 12,900 |
Mar 01, 2024 | 0.4560 | 0.4700 | 0.4420 | 0.4600 | 0.4600 | 24,400 |
Feb 29, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 11,200 |
Feb 28, 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4450 | 0.4450 | 56,800 |
Feb 27, 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 0.4700 | 9,200 |
Feb 26, 2024 | 0.4390 | 0.4840 | 0.4390 | 0.4800 | 0.4800 | 13,500 |
Feb 23, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 11,300 |
Feb 22, 2024 | 0.4640 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 32,000 |
Feb 21, 2024 | 0.4710 | 0.4710 | 0.4100 | 0.4470 | 0.4470 | 42,800 |
Feb 20, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 20,200 |
Feb 16, 2024 | 0.4120 | 0.4730 | 0.4100 | 0.4270 | 0.4270 | 86,100 |
Feb 15, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4120 | 0.4120 | 24,600 |
Feb 14, 2024 | 0.4040 | 0.4370 | 0.3830 | 0.3900 | 0.3900 | 31,600 |
Feb 13, 2024 | 0.4000 | 0.4100 | 0.3740 | 0.3750 | 0.3750 | 60,200 |
Feb 12, 2024 | 0.3820 | 0.4030 | 0.3820 | 0.3930 | 0.3930 | 79,300 |
Feb 09, 2024 | 0.4100 | 0.4110 | 0.3710 | 0.4000 | 0.4000 | 64,400 |
Feb 08, 2024 | 0.4290 | 0.4290 | 0.4050 | 0.4050 | 0.4050 | 55,600 |
Feb 07, 2024 | 0.4520 | 0.4520 | 0.4100 | 0.4110 | 0.4110 | 73,000 |
Feb 06, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 9,800 |
Feb 05, 2024 | 0.4500 | 0.4760 | 0.4210 | 0.4400 | 0.4400 | 67,300 |
Feb 02, 2024 | 0.4850 | 0.4900 | 0.4510 | 0.4510 | 0.4510 | 38,600 |
Feb 01, 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 8,500 |
Jan 31, 2024 | 0.4950 | 0.5000 | 0.4520 | 0.4880 | 0.4880 | 65,000 |
Jan 30, 2024 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 0.4860 | 24,900 |
Jan 29, 2024 | 0.4770 | 0.5000 | 0.4500 | 0.4860 | 0.4860 | 54,200 |
Jan 26, 2024 | 0.4610 | 0.4840 | 0.4500 | 0.4770 | 0.4770 | 25,700 |
Jan 25, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 32,600 |
Jan 24, 2024 | 0.4600 | 0.4670 | 0.4500 | 0.4500 | 0.4500 | 13,400 |
Jan 23, 2024 | 0.4750 | 0.4870 | 0.4500 | 0.4600 | 0.4600 | 24,600 |
Jan 22, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 0.4750 | 34,800 |
Jan 19, 2024 | 0.4800 | 0.4990 | 0.4500 | 0.4590 | 0.4590 | 24,400 |
Jan 18, 2024 | 0.4640 | 0.4760 | 0.4520 | 0.4760 | 0.4760 | 45,600 |
Jan 17, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4850 | 0.4850 | 48,800 |
Jan 16, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 77,700 |
Jan 12, 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 47,000 |
Jan 11, 2024 | 0.5100 | 0.5350 | 0.4800 | 0.5300 | 0.5300 | 36,000 |
Jan 10, 2024 | 0.5200 | 0.5480 | 0.5000 | 0.5450 | 0.5450 | 67,700 |
Jan 09, 2024 | 0.5100 | 0.5450 | 0.5000 | 0.5450 | 0.5450 | 54,500 |
Jan 08, 2024 | 0.4900 | 0.5100 | 0.4800 | 0.5010 | 0.5010 | 57,700 |
Jan 05, 2024 | 0.4920 | 0.4940 | 0.4800 | 0.4940 | 0.4940 | 13,100 |
Jan 04, 2024 | 0.5000 | 0.5140 | 0.4600 | 0.4890 | 0.4890 | 20,900 |
Jan 03, 2024 | 0.4920 | 0.4980 | 0.4500 | 0.4980 | 0.4980 | 37,900 |
Jan 02, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4960 | 0.4960 | 30,700 |
Dec 29, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5180 | 0.5180 | 48,000 |
Dec 28, 2023 | 0.4930 | 0.5140 | 0.4870 | 0.5070 | 0.5070 | 44,800 |
Dec 27, 2023 | 0.5000 | 0.5000 | 0.4680 | 0.4940 | 0.4940 | 54,400 |
Dec 26, 2023 | 0.4910 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | 43,600 |
Dec 22, 2023 | 0.5000 | 0.5350 | 0.4910 | 0.5020 | 0.5020 | 32,500 |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.4770 | 0.5000 | 0.5000 | 26,500 |
Dec 20, 2023 | 0.5210 | 0.5210 | 0.4780 | 0.4850 | 0.4850 | 77,000 |
Dec 19, 2023 | 0.5250 | 0.5500 | 0.5150 | 0.5150 | 0.5150 | 18,800 |
Dec 18, 2023 | 0.5300 | 0.5600 | 0.5150 | 0.5250 | 0.5250 | 23,900 |
Dec 15, 2023 | 0.5700 | 0.6000 | 0.5000 | 0.5080 | 0.5080 | 23,700 |
Dec 14, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 21,300 |
Dec 13, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 48,200 |
Dec 12, 2023 | 0.5820 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 31,400 |
Dec 11, 2023 | 0.6050 | 0.6050 | 0.5660 | 0.5800 | 0.5800 | 30,700 |
Dec 08, 2023 | 0.5750 | 0.6050 | 0.5600 | 0.6050 | 0.6050 | 9,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |