Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 219,500 |
Apr 16, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 106,900 |
Apr 15, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 82,800 |
Apr 12, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 502,800 |
Apr 11, 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 380,600 |
Apr 10, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 82,700 |
Apr 09, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 373,400 |
Apr 08, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 110,500 |
Apr 05, 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 31,300 |
Apr 04, 2024 | 0.5700 | 0.6400 | 0.5700 | 0.6300 | 0.6300 | 205,300 |
Apr 03, 2024 | 0.5900 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 79,600 |
Apr 02, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 78,300 |
Apr 01, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 183,800 |
Mar 28, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 704,900 |
Mar 27, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 3,619,100 |
Mar 26, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 1,658,500 |
Mar 25, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,700 |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 43,000 |
Mar 21, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,500 |
Mar 20, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 26,800 |
Mar 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,000 |
Mar 18, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 29,900 |
Mar 15, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 17,000 |
Mar 14, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 17,000 |
Mar 13, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 32,600 |
Mar 12, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 31,100 |
Mar 11, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 15,900 |
Mar 08, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
Mar 07, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 2,000 |
Mar 06, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 52,600 |
Mar 05, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 9,900 |
Mar 04, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 62,500 |
Mar 01, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
Feb 29, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 12,500 |
Feb 28, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 5,000 |
Feb 27, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 23,500 |
Feb 26, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 35,600 |
Feb 23, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 4,100 |
Feb 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 15,500 |
Feb 21, 2024 | 0.3100 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 12,100 |
Feb 20, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,700 |
Feb 16, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 103,500 |
Feb 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Feb 14, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 23,600 |
Feb 13, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 90,000 |
Feb 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 54,500 |
Feb 09, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 16,000 |
Feb 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 07, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 900 |
Feb 06, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,000 |
Feb 02, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,500 |
Feb 01, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,200 |
Jan 31, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,800 |
Jan 30, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 24,300 |
Jan 29, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 13,100 |
Jan 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 25, 2024 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 26,000 |
Jan 24, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,900 |
Jan 23, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 39,600 |
Jan 22, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 28,000 |
Jan 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
Jan 18, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,600 |
Jan 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
Jan 16, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 108,400 |
Jan 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,100 |
Jan 12, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 3,700 |
Jan 11, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 30,900 |
Jan 10, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 2,800 |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 08, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 05, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 04, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 5,700 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 25,100 |
Jan 02, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Dec 29, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 14,300 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 14,400 |
Dec 27, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 6,500 |
Dec 22, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,000 |
Dec 21, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Dec 20, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 31,600 |
Dec 19, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 7,200 |
Dec 18, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 8,000 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 23,000 |
Dec 14, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 28,000 |
Dec 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Dec 12, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 21,000 |
Dec 11, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,500 |
Dec 08, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 4,700 |
Dec 07, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 18,500 |
Dec 06, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 11,600 |
Dec 05, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 16,600 |
Dec 04, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 75,900 |
Dec 01, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 54,300 |
Nov 30, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 10,000 |
Nov 29, 2023 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 11,800 |
Nov 28, 2023 | 0.2200 | 0.2700 | 0.2000 | 0.2700 | 0.2700 | 33,800 |
Nov 27, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 24, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 23, 2023 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 11,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |