Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.5860 | 0.5970 | 0.5860 | 0.5860 | 0.5860 | 18,700 |
Mar 26, 2024 | 0.6070 | 0.6130 | 0.5970 | 0.5980 | 0.5980 | 24,300 |
Mar 25, 2024 | 0.6100 | 0.6350 | 0.6100 | 0.6230 | 0.6230 | 25,800 |
Mar 22, 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6310 | 0.6310 | 146,200 |
Mar 21, 2024 | 0.5740 | 0.6000 | 0.5640 | 0.6000 | 0.6000 | 180,300 |
Mar 20, 2024 | 0.5420 | 0.5660 | 0.5330 | 0.5660 | 0.5660 | 90,500 |
Mar 19, 2024 | 0.5360 | 0.5360 | 0.5210 | 0.5210 | 0.5210 | 29,200 |
Mar 18, 2024 | 0.5280 | 0.5590 | 0.5280 | 0.5380 | 0.5380 | 30,800 |
Mar 15, 2024 | 0.5740 | 0.5740 | 0.5450 | 0.5450 | 0.5450 | 123,200 |
Mar 14, 2024 | 0.4940 | 0.5500 | 0.4940 | 0.5380 | 0.5380 | 146,500 |
Mar 13, 2024 | 0.5060 | 0.5120 | 0.4980 | 0.4980 | 0.4980 | 38,900 |
Mar 12, 2024 | 0.4860 | 0.5060 | 0.4860 | 0.5050 | 0.5050 | 39,500 |
Mar 11, 2024 | 0.5180 | 0.5180 | 0.4930 | 0.4950 | 0.4950 | 46,200 |
Mar 08, 2024 | 0.4890 | 0.5180 | 0.4890 | 0.5180 | 0.5180 | 22,200 |
Mar 07, 2024 | 0.5190 | 0.5190 | 0.4890 | 0.5160 | 0.5160 | 17,700 |
Mar 06, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5190 | 0.5190 | 73,900 |
Mar 05, 2024 | 0.5120 | 0.5300 | 0.4920 | 0.4920 | 0.4920 | 26,300 |
Mar 04, 2024 | 0.5310 | 0.5370 | 0.5120 | 0.5120 | 0.5120 | 75,100 |
Mar 01, 2024 | 0.5420 | 0.5530 | 0.5300 | 0.5300 | 0.5300 | 47,100 |
Feb 29, 2024 | 0.5480 | 0.5550 | 0.5200 | 0.5300 | 0.5300 | 168,200 |
Feb 28, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 11,800 |
Feb 27, 2024 | 0.4910 | 0.5190 | 0.4910 | 0.5150 | 0.5150 | 24,700 |
Feb 26, 2024 | 0.4840 | 0.4980 | 0.4810 | 0.4840 | 0.4840 | 23,800 |
Feb 23, 2024 | 0.4710 | 0.4920 | 0.4710 | 0.4810 | 0.4810 | 28,500 |
Feb 22, 2024 | 0.4720 | 0.4900 | 0.4720 | 0.4830 | 0.4830 | 25,200 |
Feb 21, 2024 | 0.4660 | 0.4800 | 0.4570 | 0.4570 | 0.4570 | 32,000 |
Feb 20, 2024 | 0.4490 | 0.4670 | 0.4340 | 0.4630 | 0.4630 | 62,700 |
Feb 16, 2024 | 0.4620 | 0.4710 | 0.4590 | 0.4650 | 0.4650 | 7,000 |
Feb 15, 2024 | 0.4450 | 0.4770 | 0.4450 | 0.4590 | 0.4590 | 48,300 |
Feb 14, 2024 | 0.4610 | 0.4740 | 0.4560 | 0.4700 | 0.4700 | 24,900 |
Feb 13, 2024 | 0.4760 | 0.4840 | 0.4740 | 0.4740 | 0.4740 | 5,300 |
Feb 12, 2024 | 0.4780 | 0.5000 | 0.4780 | 0.4900 | 0.4900 | 13,800 |
Feb 09, 2024 | 0.4040 | 0.4710 | 0.4040 | 0.4710 | 0.4710 | 57,600 |
Feb 08, 2024 | 0.4110 | 0.4230 | 0.3970 | 0.4230 | 0.4230 | 20,300 |
Feb 07, 2024 | 0.3900 | 0.4240 | 0.3900 | 0.4140 | 0.4140 | 30,200 |
Feb 06, 2024 | 0.4140 | 0.4300 | 0.4140 | 0.4200 | 0.4200 | 32,400 |
Feb 05, 2024 | 0.4450 | 0.4460 | 0.4140 | 0.4220 | 0.4220 | 19,200 |
Feb 02, 2024 | 0.4450 | 0.4590 | 0.4360 | 0.4400 | 0.4400 | 97,300 |
Feb 01, 2024 | 0.4320 | 0.4630 | 0.4320 | 0.4450 | 0.4450 | 55,400 |
Jan 31, 2024 | 0.4300 | 0.4510 | 0.4300 | 0.4420 | 0.4420 | 47,300 |
Jan 30, 2024 | 0.3900 | 0.4340 | 0.3840 | 0.4330 | 0.4330 | 50,000 |
Jan 29, 2024 | 0.3880 | 0.3970 | 0.3880 | 0.3900 | 0.3900 | 16,800 |
Jan 26, 2024 | 0.3600 | 0.3840 | 0.3600 | 0.3840 | 0.3840 | 41,400 |
Jan 25, 2024 | 0.3670 | 0.3800 | 0.3640 | 0.3690 | 0.3690 | 46,700 |
Jan 24, 2024 | 0.3500 | 0.3740 | 0.3500 | 0.3720 | 0.3720 | 9,800 |
Jan 23, 2024 | 0.3610 | 0.3610 | 0.3520 | 0.3600 | 0.3600 | 49,900 |
Jan 22, 2024 | 0.3500 | 0.3800 | 0.3460 | 0.3570 | 0.3570 | 195,800 |
Jan 19, 2024 | 0.3830 | 0.3830 | 0.3630 | 0.3630 | 0.3630 | 188,100 |
Jan 18, 2024 | 0.3980 | 0.3980 | 0.3780 | 0.3780 | 0.3780 | 11,600 |
Jan 17, 2024 | 0.3810 | 0.3860 | 0.3810 | 0.3840 | 0.3840 | 8,200 |
Jan 16, 2024 | 0.4120 | 0.4120 | 0.3710 | 0.3790 | 0.3790 | 11,000 |
Jan 12, 2024 | 0.3560 | 0.3910 | 0.3560 | 0.3910 | 0.3910 | 1,100 |
Jan 11, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 29,800 |
Jan 10, 2024 | 0.3560 | 0.3650 | 0.3550 | 0.3580 | 0.3580 | 17,500 |
Jan 09, 2024 | 0.3690 | 0.3730 | 0.3540 | 0.3660 | 0.3660 | 12,800 |
Jan 08, 2024 | 0.3850 | 0.4060 | 0.3710 | 0.3710 | 0.3710 | 14,400 |
Jan 05, 2024 | 0.3790 | 0.3860 | 0.3750 | 0.3820 | 0.3820 | 33,200 |
Jan 04, 2024 | 0.4000 | 0.4000 | 0.3780 | 0.3790 | 0.3790 | 17,400 |
Jan 03, 2024 | 0.4010 | 0.4130 | 0.4000 | 0.4000 | 0.4000 | 1,600 |
Jan 02, 2024 | 0.3870 | 0.4200 | 0.3870 | 0.4190 | 0.4190 | 47,600 |
Dec 29, 2023 | 0.4140 | 0.4140 | 0.3910 | 0.3970 | 0.3970 | 56,900 |
Dec 28, 2023 | 0.4130 | 0.4300 | 0.4130 | 0.4240 | 0.4240 | 14,200 |
Dec 27, 2023 | 0.3900 | 0.4090 | 0.3900 | 0.4050 | 0.4050 | 21,200 |
Dec 26, 2023 | 0.3950 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 12,100 |
Dec 22, 2023 | 0.4130 | 0.4170 | 0.3950 | 0.4030 | 0.4030 | 13,300 |
Dec 21, 2023 | 0.3970 | 0.4100 | 0.3790 | 0.3900 | 0.3900 | 24,300 |
Dec 20, 2023 | 0.4100 | 0.4200 | 0.4080 | 0.4110 | 0.4110 | 14,800 |
Dec 19, 2023 | 0.3720 | 0.4180 | 0.3720 | 0.4120 | 0.4120 | 27,600 |
Dec 18, 2023 | 0.4300 | 0.4300 | 0.3830 | 0.3830 | 0.3830 | 18,300 |
Dec 15, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 8,000 |
Dec 14, 2023 | 0.4360 | 0.4360 | 0.4210 | 0.4220 | 0.4220 | 21,100 |
Dec 13, 2023 | 0.4100 | 0.4230 | 0.4100 | 0.4170 | 0.4170 | 6,500 |
Dec 12, 2023 | 0.4160 | 0.4350 | 0.4160 | 0.4250 | 0.4250 | 19,600 |
Dec 11, 2023 | 0.4490 | 0.4490 | 0.4140 | 0.4140 | 0.4140 | 26,000 |
Dec 08, 2023 | 0.4070 | 0.4640 | 0.4070 | 0.4330 | 0.4330 | 66,800 |
Dec 07, 2023 | 0.3880 | 0.4100 | 0.3860 | 0.4080 | 0.4080 | 51,700 |
Dec 06, 2023 | 0.3650 | 0.3840 | 0.3650 | 0.3800 | 0.3800 | 20,600 |
Dec 05, 2023 | 0.4000 | 0.4000 | 0.3460 | 0.3530 | 0.3530 | 49,500 |
Dec 04, 2023 | 0.4070 | 0.4070 | 0.3910 | 0.3980 | 0.3980 | 10,900 |
Dec 01, 2023 | 0.3920 | 0.4060 | 0.3920 | 0.4060 | 0.4060 | 8,300 |
Nov 30, 2023 | 0.3990 | 0.4010 | 0.3940 | 0.3990 | 0.3990 | 47,000 |
Nov 29, 2023 | 0.4010 | 0.4130 | 0.3910 | 0.4000 | 0.4000 | 62,000 |
Nov 28, 2023 | 0.3920 | 0.4130 | 0.3920 | 0.4020 | 0.4020 | 17,200 |
Nov 27, 2023 | 0.3990 | 0.4100 | 0.3780 | 0.3980 | 0.3980 | 80,800 |
Nov 24, 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 5,900 |
Nov 22, 2023 | 0.4020 | 0.4210 | 0.4020 | 0.4130 | 0.4130 | 9,300 |
Nov 21, 2023 | 0.4100 | 0.4190 | 0.4000 | 0.4040 | 0.4040 | 70,000 |
Nov 20, 2023 | 0.4200 | 0.4230 | 0.4000 | 0.4080 | 0.4080 | 22,500 |
Nov 17, 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4280 | 0.4280 | 39,000 |
Nov 16, 2023 | 0.4460 | 0.4540 | 0.4370 | 0.4370 | 0.4370 | 19,300 |
Nov 15, 2023 | 0.4400 | 0.4450 | 0.4380 | 0.4390 | 0.4390 | 12,100 |
Nov 14, 2023 | 0.4360 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 29,400 |
Nov 13, 2023 | 0.4560 | 0.4560 | 0.4440 | 0.4440 | 0.4440 | 3,200 |
Nov 10, 2023 | 0.4650 | 0.4650 | 0.4340 | 0.4390 | 0.4390 | 12,600 |
Nov 09, 2023 | 0.4200 | 0.4530 | 0.4200 | 0.4480 | 0.4480 | 23,800 |
Nov 08, 2023 | 0.4420 | 0.4420 | 0.4200 | 0.4270 | 0.4270 | 8,400 |
Nov 07, 2023 | 0.4470 | 0.4520 | 0.4390 | 0.4390 | 0.4390 | 2,600 |
Nov 06, 2023 | 0.4410 | 0.4570 | 0.4230 | 0.4440 | 0.4440 | 21,000 |
Nov 03, 2023 | 0.4210 | 0.4540 | 0.4210 | 0.4540 | 0.4540 | 23,900 |
Nov 02, 2023 | 0.4290 | 0.4330 | 0.4160 | 0.4320 | 0.4320 | 18,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |