Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5210 | 0.5600 | 0.5200 | 0.5417 | 0.5417 | 4,631 |
May 02, 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5630 | 0.5630 | 5,400 |
May 01, 2024 | 0.6300 | 0.6300 | 0.5010 | 0.5410 | 0.5410 | 9,200 |
Apr 30, 2024 | 0.4810 | 0.5680 | 0.4810 | 0.4990 | 0.4990 | 10,800 |
Apr 29, 2024 | 0.4940 | 0.5340 | 0.4940 | 0.5340 | 0.5340 | 17,100 |
Apr 26, 2024 | 0.4970 | 0.5380 | 0.4970 | 0.5100 | 0.5100 | 14,800 |
Apr 25, 2024 | 0.5400 | 0.5460 | 0.4950 | 0.5250 | 0.5250 | 60,800 |
Apr 24, 2024 | 0.5230 | 0.5760 | 0.5030 | 0.5570 | 0.5570 | 8,800 |
Apr 23, 2024 | 0.5500 | 0.5590 | 0.5500 | 0.5590 | 0.5590 | 23,700 |
Apr 22, 2024 | 0.5710 | 0.5880 | 0.5100 | 0.5500 | 0.5500 | 70,300 |
Apr 19, 2024 | 0.5900 | 0.6300 | 0.5200 | 0.5880 | 0.5880 | 106,500 |
Apr 18, 2024 | 0.5210 | 0.6770 | 0.5210 | 0.6310 | 0.6310 | 346,500 |
Apr 17, 2024 | 0.5110 | 0.5280 | 0.5110 | 0.5280 | 0.5280 | 5,600 |
Apr 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 600 |
Apr 15, 2024 | 0.5670 | 0.5670 | 0.5300 | 0.5300 | 0.5300 | 5,200 |
Apr 12, 2024 | 0.5130 | 0.5790 | 0.5130 | 0.5510 | 0.5510 | 4,800 |
Apr 11, 2024 | 0.4960 | 0.4990 | 0.4830 | 0.4830 | 0.4830 | 5,400 |
Apr 10, 2024 | 0.5230 | 0.5230 | 0.4920 | 0.4950 | 0.4950 | 26,800 |
Apr 09, 2024 | 0.5600 | 0.5600 | 0.5080 | 0.5230 | 0.5230 | 25,400 |
Apr 08, 2024 | 0.5210 | 0.5690 | 0.5210 | 0.5650 | 0.5650 | 5,900 |
Apr 05, 2024 | 0.5000 | 0.5250 | 0.4900 | 0.5250 | 0.5250 | 3,000 |
Apr 04, 2024 | 0.4960 | 0.6300 | 0.4800 | 0.4900 | 0.4900 | 17,000 |
Apr 03, 2024 | 0.5210 | 0.5280 | 0.5000 | 0.5090 | 0.5090 | 9,000 |
Apr 02, 2024 | 0.4900 | 0.5650 | 0.4900 | 0.5270 | 0.5270 | 5,000 |
Apr 01, 2024 | 0.4510 | 0.5780 | 0.4510 | 0.5200 | 0.5200 | 63,700 |
Mar 28, 2024 | 0.5200 | 0.5200 | 0.4760 | 0.4760 | 0.4760 | 10,500 |
Mar 27, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 7,800 |
Mar 26, 2024 | 0.4610 | 0.4740 | 0.4500 | 0.4740 | 0.4740 | 61,400 |
Mar 25, 2024 | 0.5910 | 0.5950 | 0.4310 | 0.5000 | 0.5000 | 373,400 |
Mar 22, 2024 | 0.5910 | 0.5950 | 0.5870 | 0.5910 | 0.5910 | 72,100 |
Mar 21, 2024 | 0.6000 | 0.6160 | 0.5910 | 0.5910 | 0.5910 | 9,500 |
Mar 20, 2024 | 0.6200 | 0.6390 | 0.5760 | 0.6160 | 0.6160 | 40,400 |
Mar 19, 2024 | 0.6500 | 0.6500 | 0.6240 | 0.6240 | 0.6240 | 5,500 |
Mar 18, 2024 | 0.6590 | 0.6690 | 0.6240 | 0.6340 | 0.6340 | 8,300 |
Mar 15, 2024 | 0.6500 | 0.6580 | 0.6200 | 0.6430 | 0.6430 | 13,600 |
Mar 14, 2024 | 0.6000 | 0.6760 | 0.5800 | 0.6230 | 0.6230 | 60,200 |
Mar 13, 2024 | 0.6280 | 0.6290 | 0.5700 | 0.5770 | 0.5770 | 114,300 |
Mar 12, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 1,600 |
Mar 11, 2024 | 0.6280 | 0.6350 | 0.6280 | 0.6300 | 0.6300 | 11,000 |
Mar 08, 2024 | 0.6280 | 0.6290 | 0.6280 | 0.6290 | 0.6290 | 6,300 |
Mar 07, 2024 | 0.6500 | 0.6500 | 0.6280 | 0.6280 | 0.6280 | 17,900 |
Mar 06, 2024 | 0.6270 | 0.6550 | 0.6270 | 0.6280 | 0.6280 | 14,600 |
Mar 05, 2024 | 0.6480 | 0.6520 | 0.6210 | 0.6210 | 0.6210 | 4,000 |
Mar 04, 2024 | 0.6560 | 0.6560 | 0.6270 | 0.6340 | 0.6340 | 33,500 |
Mar 01, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 11,600 |
Feb 29, 2024 | 0.6810 | 0.6810 | 0.6550 | 0.6550 | 0.6550 | 11,300 |
Feb 28, 2024 | 0.6600 | 0.6950 | 0.6420 | 0.6890 | 0.6890 | 12,400 |
Feb 27, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6670 | 0.6670 | 19,500 |
Feb 26, 2024 | 0.7130 | 0.7500 | 0.6550 | 0.6550 | 0.6550 | 29,000 |
Feb 23, 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6730 | 0.6730 | 19,200 |
Feb 22, 2024 | 0.6410 | 0.6540 | 0.6410 | 0.6500 | 0.6500 | 22,500 |
Feb 21, 2024 | 0.6350 | 0.6850 | 0.6350 | 0.6700 | 0.6700 | 32,900 |
Feb 20, 2024 | 0.6490 | 0.6850 | 0.6370 | 0.6530 | 0.6530 | 40,800 |
Feb 16, 2024 | 0.6890 | 0.6890 | 0.6100 | 0.6540 | 0.6540 | 55,300 |
Feb 15, 2024 | 0.6610 | 0.7150 | 0.6500 | 0.6510 | 0.6510 | 40,500 |
Feb 14, 2024 | 0.8010 | 0.8190 | 0.6510 | 0.6710 | 0.6710 | 258,600 |
Feb 13, 2024 | 0.8390 | 0.8600 | 0.8280 | 0.8440 | 0.8440 | 34,800 |
Feb 12, 2024 | 0.8010 | 0.8600 | 0.8010 | 0.8390 | 0.8390 | 14,100 |
Feb 09, 2024 | 0.8400 | 0.8590 | 0.8200 | 0.8300 | 0.8300 | 11,900 |
Feb 08, 2024 | 0.8110 | 0.8600 | 0.8040 | 0.8200 | 0.8200 | 30,100 |
Feb 07, 2024 | 0.8110 | 0.8380 | 0.8110 | 0.8380 | 0.8380 | 4,900 |
Feb 06, 2024 | 0.8070 | 0.8300 | 0.8010 | 0.8260 | 0.8260 | 6,100 |
Feb 05, 2024 | 0.8210 | 0.8360 | 0.8020 | 0.8050 | 0.8050 | 22,600 |
Feb 02, 2024 | 0.8260 | 0.8550 | 0.8200 | 0.8360 | 0.8360 | 13,700 |
Feb 01, 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 8,800 |
Jan 31, 2024 | 0.8200 | 0.8730 | 0.8200 | 0.8700 | 0.8700 | 10,200 |
Jan 30, 2024 | 0.8510 | 0.8510 | 0.8300 | 0.8300 | 0.8300 | 39,700 |
Jan 29, 2024 | 0.8700 | 0.8890 | 0.8300 | 0.8600 | 0.8600 | 73,000 |
Jan 26, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8720 | 0.8720 | 45,500 |
Jan 25, 2024 | 0.8480 | 0.8800 | 0.8400 | 0.8610 | 0.8610 | 14,600 |
Jan 24, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 25,700 |
Jan 23, 2024 | 0.8750 | 0.8990 | 0.8450 | 0.8450 | 0.8450 | 45,900 |
Jan 22, 2024 | 0.8850 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 51,800 |
Jan 19, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 1,900 |
Jan 18, 2024 | 0.8700 | 0.8940 | 0.8700 | 0.8700 | 0.8700 | 16,000 |
Jan 17, 2024 | 0.8900 | 0.8990 | 0.8700 | 0.8700 | 0.8700 | 18,500 |
Jan 16, 2024 | 0.8610 | 0.9000 | 0.8610 | 0.8900 | 0.8900 | 26,700 |
Jan 12, 2024 | 0.8900 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 22,900 |
Jan 11, 2024 | 0.8990 | 0.9390 | 0.8900 | 0.8900 | 0.8900 | 35,500 |
Jan 10, 2024 | 0.9050 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 38,900 |
Jan 09, 2024 | 0.9200 | 0.9380 | 0.9000 | 0.9000 | 0.9000 | 35,700 |
Jan 08, 2024 | 0.9100 | 0.9390 | 0.8900 | 0.9200 | 0.9200 | 12,100 |
Jan 05, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 35,800 |
Jan 04, 2024 | 0.9200 | 0.9500 | 0.9130 | 0.9320 | 0.9320 | 36,500 |
Jan 03, 2024 | 0.9300 | 0.9300 | 0.8960 | 0.9200 | 0.9200 | 16,900 |
Jan 02, 2024 | 0.9100 | 0.9600 | 0.9050 | 0.9160 | 0.9160 | 74,900 |
Dec 29, 2023 | 0.9440 | 0.9690 | 0.9100 | 0.9450 | 0.9450 | 38,600 |
Dec 28, 2023 | 0.9500 | 0.9690 | 0.9350 | 0.9510 | 0.9510 | 63,700 |
Dec 27, 2023 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 34,300 |
Dec 26, 2023 | 0.9800 | 0.9800 | 0.9360 | 0.9370 | 0.9370 | 40,000 |
Dec 22, 2023 | 1.0200 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 111,300 |
Dec 21, 2023 | 0.9410 | 1.0500 | 0.9400 | 0.9900 | 0.9900 | 162,800 |
Dec 20, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9270 | 0.9270 | 42,100 |
Dec 19, 2023 | 0.9340 | 0.9600 | 0.8680 | 0.8680 | 0.8680 | 84,700 |
Dec 18, 2023 | 0.9800 | 0.9800 | 0.8800 | 0.9580 | 0.9580 | 42,300 |
Dec 15, 2023 | 0.9020 | 0.9500 | 0.9020 | 0.9500 | 0.9500 | 10,400 |
Dec 14, 2023 | 0.9150 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 18,800 |
Dec 13, 2023 | 0.8920 | 0.9480 | 0.8800 | 0.9480 | 0.9480 | 15,600 |
Dec 12, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 66,600 |
Dec 11, 2023 | 0.9000 | 0.9020 | 0.8830 | 0.8900 | 0.8900 | 40,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |