Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 8,000 |
Apr 25, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 28,500 |
Apr 24, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 18,000 |
Apr 23, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 7,427 |
Apr 22, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 18,663 |
Apr 19, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 17,850 |
Apr 18, 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 179,750 |
Apr 17, 2024 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 46,370 |
Apr 16, 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 27,000 |
Apr 15, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 9,000 |
Apr 12, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 28,000 |
Apr 11, 2024 | 0.8400 | 0.9000 | 0.8100 | 0.8900 | 0.8900 | 74,527 |
Apr 10, 2024 | 0.8300 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 81,066 |
Apr 09, 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 1,500 |
Apr 08, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 24,500 |
Apr 05, 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 16,000 |
Apr 04, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 10,600 |
Apr 03, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 25,000 |
Apr 02, 2024 | 0.8900 | 0.8900 | 0.7900 | 0.7900 | 0.7900 | 68,861 |
Apr 01, 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 43,056 |
Mar 28, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 14,686 |
Mar 27, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,500 |
Mar 26, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 8,300 |
Mar 25, 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 14,700 |
Mar 22, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 3,500 |
Mar 21, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 4,000 |
Mar 20, 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 17,500 |
Mar 19, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 17,355 |
Mar 18, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 32,911 |
Mar 15, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 4,600 |
Mar 14, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 4,800 |
Mar 13, 2024 | 0.9700 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 53,500 |
Mar 12, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 18,500 |
Mar 11, 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 23,000 |
Mar 08, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 34,050 |
Mar 07, 2024 | 0.8900 | 1.0200 | 0.8900 | 0.9700 | 0.9700 | 51,306 |
Mar 06, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 16,100 |
Mar 05, 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9000 | 0.9000 | 71,987 |
Mar 04, 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 32,800 |
Mar 01, 2024 | 0.7900 | 0.9000 | 0.7900 | 0.8600 | 0.8600 | 46,120 |
Feb 29, 2024 | 0.7900 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 52,695 |
Feb 28, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 22,900 |
Feb 27, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 18,210 |
Feb 26, 2024 | 0.8200 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 46,335 |
Feb 23, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 12,000 |
Feb 22, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 13,390 |
Feb 21, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 28,527 |
Feb 20, 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 62,400 |
Feb 16, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 31,909 |
Feb 15, 2024 | 0.9700 | 0.9900 | 0.8900 | 0.8900 | 0.8900 | 66,350 |
Feb 14, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 9,000 |
Feb 13, 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 30,000 |
Feb 12, 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 13,400 |
Feb 09, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 9,645 |
Feb 08, 2024 | 0.9700 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 22,500 |
Feb 07, 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 19,520 |
Feb 06, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 4,000 |
Feb 05, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 38,435 |
Feb 02, 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 26,500 |
Feb 01, 2024 | 1.0700 | 1.0700 | 0.9600 | 0.9900 | 0.9900 | 94,719 |
Jan 31, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 19,330 |
Jan 30, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 21,541 |
Jan 29, 2024 | 1.1000 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 35,100 |
Jan 26, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 32,200 |
Jan 25, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 59,147 |
Jan 24, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 55,700 |
Jan 23, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 29,500 |
Jan 22, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 27,100 |
Jan 19, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 39,970 |
Jan 18, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 24,208 |
Jan 17, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 31,824 |
Jan 16, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 34,745 |
Jan 15, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 12,100 |
Jan 12, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 27,833 |
Jan 11, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 54,039 |
Jan 10, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 13,009 |
Jan 09, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 40,750 |
Jan 08, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 43,138 |
Jan 05, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 31,753 |
Jan 04, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 82,350 |
Jan 03, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 104,305 |
Jan 02, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 73,100 |
Dec 29, 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 19,380 |
Dec 28, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 58,968 |
Dec 27, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 22,403 |
Dec 22, 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 87,675 |
Dec 21, 2023 | 0.9900 | 1.2300 | 0.9900 | 1.1600 | 1.1600 | 86,650 |
Dec 20, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 18,800 |
Dec 19, 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 21,100 |
Dec 18, 2023 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 13,136 |
Dec 15, 2023 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 47,207 |
Dec 14, 2023 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 78,700 |
Dec 13, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Dec 12, 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 6,500 |
Dec 11, 2023 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 14,950 |
Dec 08, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 4,010 |
Dec 07, 2023 | 0.9900 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 11,905 |
Dec 06, 2023 | 0.9400 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 77,710 |
Dec 05, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 17,231 |
Dec 04, 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 41,341 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |