Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 57,540 |
Apr 25, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 18,450 |
Apr 24, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 47,500 |
Apr 23, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 24,065 |
Apr 22, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 62,728 |
Apr 19, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 4,500 |
Apr 18, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 26,000 |
Apr 17, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 6,500 |
Apr 16, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 11,588 |
Apr 15, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 47,100 |
Apr 12, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,000 |
Apr 11, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 71,500 |
Apr 10, 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 91,750 |
Apr 09, 2024 | 0.5100 | 0.5600 | 0.4600 | 0.5100 | 0.5100 | 704,500 |
Apr 08, 2024 | 0.5200 | 0.5400 | 0.4900 | 0.4950 | 0.4950 | 27,850 |
Apr 05, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 8,915 |
Apr 04, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 65,319 |
Apr 03, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 205,762 |
Apr 02, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 6,500 |
Apr 01, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 58,367 |
Mar 28, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 37,487 |
Mar 27, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 34,500 |
Mar 26, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 109,299 |
Mar 25, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 43,432 |
Mar 22, 2024 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 68,850 |
Mar 21, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 5,102 |
Mar 20, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 11,500 |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,875 |
Mar 18, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 7,970 |
Mar 15, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 12,000 |
Mar 14, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 15,600 |
Mar 13, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 9,000 |
Mar 12, 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 38,500 |
Mar 11, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,500 |
Mar 08, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,000 |
Mar 07, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 9,500 |
Mar 06, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 29,262 |
Mar 05, 2024 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 102,500 |
Mar 04, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 11,500 |
Mar 01, 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 17,000 |
Feb 29, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 33,700 |
Feb 28, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,700 |
Feb 27, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 16,000 |
Feb 26, 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 47,000 |
Feb 23, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 48,000 |
Feb 22, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 8,500 |
Feb 21, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 54,000 |
Feb 20, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 11,500 |
Feb 16, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 6,500 |
Feb 15, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 4,000 |
Feb 14, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 18,500 |
Feb 13, 2024 | 0.5100 | 0.5200 | 0.4600 | 0.4850 | 0.4850 | 55,576 |
Feb 12, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 122,375 |
Feb 09, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 52,520 |
Feb 08, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 67,000 |
Feb 07, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 62,000 |
Feb 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
Feb 05, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 27,129 |
Feb 02, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 5,500 |
Feb 01, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 16,300 |
Jan 31, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 29,500 |
Jan 30, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 32,000 |
Jan 29, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 38,700 |
Jan 26, 2024 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | 0.6200 | 70,000 |
Jan 25, 2024 | 0.5000 | 0.5600 | 0.4800 | 0.5600 | 0.5600 | 57,500 |
Jan 24, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 54,800 |
Jan 23, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 44,948 |
Jan 22, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 20,910 |
Jan 19, 2024 | 0.5100 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 101,485 |
Jan 18, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 118,937 |
Jan 17, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 49,250 |
Jan 16, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 40,050 |
Jan 15, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 18,500 |
Jan 12, 2024 | 0.6200 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 101,750 |
Jan 11, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 3,000 |
Jan 10, 2024 | 0.6500 | 0.6600 | 0.5900 | 0.6100 | 0.6100 | 43,425 |
Jan 09, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 22,200 |
Jan 08, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 12,900 |
Jan 05, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 |
Jan 04, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 2,500 |
Jan 03, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 20,000 |
Jan 02, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,000 |
Dec 29, 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 86,000 |
Dec 28, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 39,000 |
Dec 27, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 26,255 |
Dec 22, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 29,000 |
Dec 21, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 11,500 |
Dec 20, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 23,200 |
Dec 19, 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 22,500 |
Dec 18, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 75,850 |
Dec 15, 2023 | 0.6800 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 56,240 |
Dec 14, 2023 | 0.7000 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 34,500 |
Dec 13, 2023 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 80,900 |
Dec 12, 2023 | 0.7800 | 0.7800 | 0.6800 | 0.6800 | 0.6800 | 224,280 |
Dec 11, 2023 | 0.8300 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 278,249 |
Dec 08, 2023 | 0.6700 | 0.8100 | 0.6700 | 0.8000 | 0.8000 | 264,200 |
Dec 07, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 89,000 |
Dec 06, 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 63,000 |
Dec 05, 2023 | 0.6500 | 0.6500 | 0.5700 | 0.6000 | 0.6000 | 99,525 |
Dec 04, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 104,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |