Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7000 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 219,028 |
May 02, 2024 | 0.7000 | 0.7250 | 0.6800 | 0.7050 | 0.7050 | 90,479 |
May 01, 2024 | 0.6950 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 23,967 |
Apr 30, 2024 | 0.6850 | 0.6950 | 0.6400 | 0.6950 | 0.6950 | 107,446 |
Apr 29, 2024 | 0.6900 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 96,719 |
Apr 26, 2024 | 0.6750 | 0.6850 | 0.6250 | 0.6850 | 0.6850 | 71,242 |
Apr 24, 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 75,859 |
Apr 23, 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 27,791 |
Apr 22, 2024 | 0.7000 | 0.7200 | 0.6750 | 0.6750 | 0.6750 | 114,123 |
Apr 19, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 40,185 |
Apr 18, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 17, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 18 |
Apr 16, 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 49,061 |
Apr 15, 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 8,874 |
Apr 12, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 56,672 |
Apr 11, 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 21,755 |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 19,206 |
Apr 09, 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6950 | 0.6950 | 48,741 |
Apr 08, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 20,812 |
Apr 05, 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 5,399 |
Apr 04, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 117,923 |
Apr 03, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Apr 02, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 500 |
Mar 28, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 57,897 |
Mar 27, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 10,598 |
Mar 26, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
Mar 25, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 20,658 |
Mar 22, 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 19,458 |
Mar 21, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
Mar 20, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 19, 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 10,846 |
Mar 18, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6350 | 0.6350 | 118,456 |
Mar 15, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 180 |
Mar 14, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 17,264 |
Mar 13, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 110,725 |
Mar 12, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 9,778 |
Mar 11, 2024 | 0.6950 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 45,548 |
Mar 08, 2024 | 0.7150 | 0.7150 | 0.6950 | 0.7100 | 0.7100 | 2,043,210 |
Mar 07, 2024 | 0.7000 | 0.7300 | 0.6950 | 0.7300 | 0.7300 | 129,828 |
Mar 06, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 50,116 |
Mar 05, 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7050 | 0.7050 | 102,408 |
Mar 04, 2024 | 0.5950 | 0.6900 | 0.5950 | 0.6500 | 0.6500 | 161,297 |
Mar 01, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 59,170 |
Feb 29, 2024 | 0.5100 | 0.5600 | 0.5050 | 0.5600 | 0.5600 | 1,056,509 |
Feb 28, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 274 |
Feb 27, 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 196,938 |
Feb 26, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 164,502 |
Feb 23, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 14,905 |
Feb 22, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 1,893 |
Feb 21, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 15,457 |
Feb 20, 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 13,844 |
Feb 19, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 34,937 |
Feb 16, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 41,843 |
Feb 15, 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5150 | 0.5150 | 697,913 |
Feb 14, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 60,445 |
Feb 13, 2024 | 0.4950 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 210,817 |
Feb 12, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 622,612 |
Feb 09, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 38,063 |
Feb 08, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 7,448 |
Feb 07, 2024 | 0.4750 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 8,249 |
Feb 06, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 15,831 |
Feb 05, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 23,182 |
Feb 02, 2024 | 0.4650 | 0.5050 | 0.4650 | 0.5000 | 0.5000 | 382,809 |
Feb 01, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 334 |
Jan 31, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 15,262 |
Jan 30, 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 214,635 |
Jan 29, 2024 | 0.4950 | 0.4950 | 0.4450 | 0.4850 | 0.4850 | 114,882 |
Jan 25, 2024 | 0.4900 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 53,744 |
Jan 24, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 40,501 |
Jan 23, 2024 | 0.4700 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 39,259 |
Jan 22, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 15,292 |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 228,739 |
Jan 18, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 39,499 |
Jan 17, 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 4,874 |
Jan 16, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 37,582 |
Jan 15, 2024 | 0.4500 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 111,629 |
Jan 12, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 480,005 |
Jan 11, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 79,065 |
Jan 10, 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 5,009 |
Jan 09, 2024 | 0.4350 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 46,839 |
Jan 08, 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 55,924 |
Jan 05, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 04, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 13,962 |
Jan 03, 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 21,009 |
Jan 02, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 6,709 |
Dec 29, 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 10,329 |
Dec 28, 2023 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 87,877 |
Dec 27, 2023 | 0.4050 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 49,601 |
Dec 22, 2023 | 0.4395 | 0.4395 | 0.4200 | 0.4395 | 0.4395 | 57,525 |
Dec 21, 2023 | 0.4542 | 0.4640 | 0.4102 | 0.4395 | 0.4395 | 412,092 |
Dec 20, 2023 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
Dec 19, 2023 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
Dec 18, 2023 | 0.4591 | 0.4591 | 0.4298 | 0.4298 | 0.4298 | 147,592 |
Dec 15, 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 10,859 |
Dec 14, 2023 | 0.4688 | 0.4688 | 0.4395 | 0.4395 | 0.4395 | 772,467 |
Dec 13, 2023 | 0.4542 | 0.4737 | 0.4542 | 0.4688 | 0.4688 | 29,567 |
Dec 12, 2023 | 0.4591 | 0.4591 | 0.4347 | 0.4395 | 0.4395 | 284,274 |
Dec 11, 2023 | 0.4542 | 0.5079 | 0.4542 | 0.4981 | 0.4981 | 979 |
Dec 08, 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 4,837 |
Dec 07, 2023 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 10,237 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |