Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 73,000 |
Apr 30, 2024 | 0.2200 | 0.2600 | 0.2110 | 0.2240 | 0.2240 | 196,200 |
Apr 29, 2024 | 0.2530 | 0.2530 | 0.2200 | 0.2200 | 0.2200 | 217,000 |
Apr 26, 2024 | 0.2590 | 0.3290 | 0.2250 | 0.2400 | 0.2400 | 422,700 |
Apr 25, 2024 | 0.2010 | 0.4180 | 0.2010 | 0.2400 | 0.2400 | 4,060,000 |
Apr 24, 2024 | 0.2100 | 0.2100 | 0.2040 | 0.2040 | 0.2040 | 11,600 |
Apr 23, 2024 | 0.2030 | 0.2200 | 0.2000 | 0.2020 | 0.2020 | 55,700 |
Apr 22, 2024 | 0.2230 | 0.2300 | 0.2100 | 0.2130 | 0.2130 | 21,800 |
Apr 19, 2024 | 0.2180 | 0.2300 | 0.2110 | 0.2270 | 0.2270 | 40,200 |
Apr 18, 2024 | 0.2160 | 0.2300 | 0.2100 | 0.2150 | 0.2150 | 33,700 |
Apr 17, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2160 | 0.2160 | 83,900 |
Apr 16, 2024 | 0.2460 | 0.2460 | 0.2110 | 0.2400 | 0.2400 | 150,100 |
Apr 15, 2024 | 0.2550 | 0.2600 | 0.2330 | 0.2460 | 0.2460 | 165,000 |
Apr 12, 2024 | 0.2420 | 0.2630 | 0.2420 | 0.2580 | 0.2580 | 42,600 |
Apr 11, 2024 | 0.2470 | 0.2700 | 0.2410 | 0.2490 | 0.2490 | 41,200 |
Apr 10, 2024 | 0.2570 | 0.2600 | 0.2310 | 0.2500 | 0.2500 | 74,600 |
Apr 09, 2024 | 0.2650 | 0.2700 | 0.2490 | 0.2580 | 0.2580 | 136,300 |
Apr 08, 2024 | 0.2560 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 108,600 |
Apr 05, 2024 | 0.2640 | 0.2750 | 0.2500 | 0.2570 | 0.2570 | 83,700 |
Apr 04, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 39,900 |
Apr 03, 2024 | 0.3000 | 0.3200 | 0.2510 | 0.2890 | 0.2890 | 195,500 |
Apr 02, 2024 | 0.3100 | 0.3500 | 0.3030 | 0.3050 | 0.3050 | 51,100 |
Apr 01, 2024 | 0.3200 | 0.3600 | 0.3120 | 0.3410 | 0.3410 | 134,600 |
Mar 28, 2024 | 0.3400 | 0.3430 | 0.3110 | 0.3110 | 0.3110 | 77,300 |
Mar 27, 2024 | 0.3700 | 0.3700 | 0.3110 | 0.3110 | 0.3110 | 62,400 |
Mar 26, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 23,500 |
Mar 25, 2024 | 0.3990 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 46,800 |
Mar 22, 2024 | 0.3870 | 0.4000 | 0.3670 | 0.3900 | 0.3900 | 11,700 |
Mar 21, 2024 | 0.3610 | 0.4000 | 0.3610 | 0.4000 | 0.4000 | 13,100 |
Mar 20, 2024 | 0.3900 | 0.3900 | 0.3610 | 0.3700 | 0.3700 | 53,300 |
Mar 19, 2024 | 0.4000 | 0.4000 | 0.3740 | 0.3900 | 0.3900 | 15,300 |
Mar 18, 2024 | 0.4030 | 0.4030 | 0.3650 | 0.4000 | 0.4000 | 26,300 |
Mar 15, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 9,500 |
Mar 14, 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3990 | 0.3990 | 29,600 |
Mar 13, 2024 | 0.3820 | 0.4010 | 0.3800 | 0.4000 | 0.4000 | 49,600 |
Mar 12, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4010 | 0.4010 | 28,200 |
Mar 11, 2024 | 0.4190 | 0.4190 | 0.3820 | 0.4190 | 0.4190 | 27,500 |
Mar 08, 2024 | 0.3820 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 75,100 |
Mar 07, 2024 | 0.4070 | 0.4200 | 0.3790 | 0.3900 | 0.3900 | 48,700 |
Mar 06, 2024 | 0.4400 | 0.4400 | 0.3800 | 0.4200 | 0.4200 | 119,900 |
Mar 05, 2024 | 0.3670 | 0.4210 | 0.3670 | 0.3950 | 0.3950 | 89,000 |
Mar 04, 2024 | 0.4130 | 0.4200 | 0.3730 | 0.3860 | 0.3860 | 56,600 |
Mar 01, 2024 | 0.3800 | 0.4000 | 0.3680 | 0.4000 | 0.4000 | 171,400 |
Feb 29, 2024 | 0.4400 | 0.4450 | 0.3510 | 0.3920 | 0.3920 | 222,400 |
Feb 28, 2024 | 0.4200 | 0.4300 | 0.3930 | 0.4200 | 0.4200 | 88,200 |
Feb 27, 2024 | 0.4500 | 0.4500 | 0.3900 | 0.4300 | 0.4300 | 107,200 |
Feb 26, 2024 | 0.5300 | 0.5300 | 0.4450 | 0.4790 | 0.4790 | 78,000 |
Feb 23, 2024 | 0.5200 | 0.5370 | 0.5100 | 0.5200 | 0.5200 | 40,500 |
Feb 22, 2024 | 0.5300 | 0.5390 | 0.5100 | 0.5390 | 0.5390 | 33,300 |
Feb 21, 2024 | 0.5300 | 0.5390 | 0.5100 | 0.5300 | 0.5300 | 11,000 |
Feb 20, 2024 | 0.5200 | 0.5280 | 0.5100 | 0.5260 | 0.5260 | 43,000 |
Feb 16, 2024 | 0.5040 | 0.5400 | 0.5040 | 0.5280 | 0.5280 | 32,900 |
Feb 15, 2024 | 0.5100 | 0.5490 | 0.5100 | 0.5200 | 0.5200 | 41,100 |
Feb 14, 2024 | 0.5590 | 0.5590 | 0.5000 | 0.5000 | 0.5000 | 81,200 |
Feb 13, 2024 | 0.5400 | 0.5540 | 0.5200 | 0.5490 | 0.5490 | 48,200 |
Feb 12, 2024 | 0.5560 | 0.5560 | 0.5100 | 0.5200 | 0.5200 | 44,000 |
Feb 09, 2024 | 0.5450 | 0.5600 | 0.5000 | 0.5560 | 0.5560 | 71,500 |
Feb 08, 2024 | 0.5500 | 0.5610 | 0.5000 | 0.5500 | 0.5500 | 53,900 |
Feb 07, 2024 | 0.5940 | 0.6000 | 0.5600 | 0.5730 | 0.5730 | 30,600 |
Feb 06, 2024 | 0.5500 | 0.5910 | 0.5300 | 0.5890 | 0.5890 | 39,800 |
Feb 05, 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5480 | 0.5480 | 42,700 |
Feb 02, 2024 | 0.5460 | 0.5470 | 0.5010 | 0.5400 | 0.5400 | 32,600 |
Feb 01, 2024 | 0.5570 | 0.5570 | 0.5100 | 0.5490 | 0.5490 | 35,000 |
Jan 31, 2024 | 0.5320 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 112,300 |
Jan 30, 2024 | 0.5620 | 0.5620 | 0.5110 | 0.5400 | 0.5400 | 32,100 |
Jan 29, 2024 | 0.6300 | 0.6600 | 0.4900 | 0.5550 | 0.5550 | 181,600 |
Jan 26, 2024 | 0.7900 | 0.7900 | 0.5500 | 0.5650 | 0.5650 | 411,200 |
Jan 25, 2024 | 0.8600 | 0.8670 | 0.7900 | 0.8300 | 0.8300 | 92,500 |
Jan 24, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 36,100 |
Jan 23, 2024 | 0.8990 | 0.9000 | 0.8150 | 0.8560 | 0.8560 | 45,400 |
Jan 22, 2024 | 0.9300 | 0.9300 | 0.8470 | 0.8800 | 0.8800 | 36,200 |
Jan 19, 2024 | 0.9360 | 0.9360 | 0.8600 | 0.9300 | 0.9300 | 128,500 |
Jan 18, 2024 | 0.9400 | 0.9900 | 0.8610 | 0.9900 | 0.9900 | 80,400 |
Jan 17, 2024 | 0.8690 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 25,600 |
Jan 16, 2024 | 0.9300 | 0.9600 | 0.8610 | 0.9000 | 0.9000 | 53,100 |
Jan 12, 2024 | 0.9590 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 40,500 |
Jan 11, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 121,500 |
Jan 10, 2024 | 0.9000 | 0.9800 | 0.8900 | 0.9700 | 0.9700 | 232,100 |
Jan 09, 2024 | 0.8900 | 0.9200 | 0.8650 | 0.8850 | 0.8850 | 29,700 |
Jan 08, 2024 | 0.8830 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 24,300 |
Jan 05, 2024 | 0.8600 | 0.8900 | 0.8000 | 0.8800 | 0.8800 | 65,300 |
Jan 04, 2024 | 0.8800 | 0.9200 | 0.8550 | 0.9000 | 0.9000 | 28,400 |
Jan 03, 2024 | 0.8630 | 0.9250 | 0.8310 | 0.8800 | 0.8800 | 75,300 |
Jan 02, 2024 | 0.8900 | 0.9420 | 0.7850 | 0.8900 | 0.8900 | 139,300 |
Dec 29, 2023 | 0.9100 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 32,300 |
Dec 28, 2023 | 0.9960 | 0.9960 | 0.8800 | 0.9100 | 0.9100 | 105,400 |
Dec 27, 2023 | 0.9600 | 0.9840 | 0.9400 | 0.9700 | 0.9700 | 49,800 |
Dec 26, 2023 | 0.9690 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 9,600 |
Dec 22, 2023 | 0.9400 | 0.9890 | 0.9400 | 0.9650 | 0.9650 | 39,500 |
Dec 21, 2023 | 0.9220 | 0.9900 | 0.9220 | 0.9800 | 0.9800 | 54,100 |
Dec 20, 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 70,000 |
Dec 19, 2023 | 0.9600 | 0.9950 | 0.9500 | 0.9720 | 0.9720 | 40,100 |
Dec 18, 2023 | 0.9600 | 0.9890 | 0.9320 | 0.9500 | 0.9500 | 24,600 |
Dec 15, 2023 | 0.9500 | 0.9900 | 0.9230 | 0.9700 | 0.9700 | 36,500 |
Dec 14, 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 56,600 |
Dec 13, 2023 | 1.0000 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 28,600 |
Dec 12, 2023 | 1.0200 | 1.0200 | 0.9000 | 1.0200 | 1.0200 | 143,700 |
Dec 11, 2023 | 1.0100 | 1.0320 | 1.0000 | 1.0000 | 1.0000 | 24,400 |
Dec 08, 2023 | 0.9900 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 29,600 |
Dec 07, 2023 | 1.0700 | 1.0890 | 1.0000 | 1.0100 | 1.0100 | 116,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |