Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6570 | 0.6570 | 39,400 |
Apr 23, 2024 | 0.6180 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 85,800 |
Apr 22, 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6320 | 0.6320 | 27,600 |
Apr 19, 2024 | 0.6780 | 0.6800 | 0.6220 | 0.6400 | 0.6400 | 33,100 |
Apr 18, 2024 | 0.7000 | 0.7200 | 0.6590 | 0.6780 | 0.6780 | 77,500 |
Apr 17, 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6550 | 0.6550 | 151,100 |
Apr 16, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7280 | 0.7280 | 178,600 |
Apr 15, 2024 | 0.7600 | 0.7810 | 0.7440 | 0.7550 | 0.7550 | 101,400 |
Apr 12, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7810 | 0.7810 | 280,500 |
Apr 11, 2024 | 0.7530 | 0.8500 | 0.7200 | 0.7700 | 0.7700 | 848,700 |
Apr 10, 2024 | 0.6190 | 0.6520 | 0.5000 | 0.6400 | 0.6400 | 457,700 |
Apr 09, 2024 | 0.6300 | 0.6300 | 0.5810 | 0.5910 | 0.5910 | 113,900 |
Apr 08, 2024 | 0.6000 | 0.6340 | 0.5830 | 0.6010 | 0.6010 | 149,900 |
Apr 05, 2024 | 0.6300 | 0.6400 | 0.5990 | 0.6020 | 0.6020 | 128,500 |
Apr 04, 2024 | 0.6210 | 0.6800 | 0.6190 | 0.6380 | 0.6380 | 137,800 |
Apr 03, 2024 | 0.6300 | 0.6420 | 0.5500 | 0.6420 | 0.6420 | 164,600 |
Apr 02, 2024 | 0.6710 | 0.6890 | 0.6310 | 0.6400 | 0.6400 | 99,900 |
Apr 01, 2024 | 0.7090 | 0.7090 | 0.6420 | 0.6790 | 0.6790 | 102,700 |
Mar 28, 2024 | 0.7010 | 0.7350 | 0.6400 | 0.6810 | 0.6810 | 290,800 |
Mar 27, 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7370 | 0.7370 | 142,600 |
Mar 26, 2024 | 0.6800 | 0.7890 | 0.6700 | 0.7360 | 0.7360 | 104,000 |
Mar 25, 2024 | 0.6690 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 60,900 |
Mar 22, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 187,900 |
Mar 21, 2024 | 0.7400 | 0.7770 | 0.6910 | 0.7000 | 0.7000 | 216,700 |
Mar 20, 2024 | 0.7300 | 0.7670 | 0.7000 | 0.7670 | 0.7670 | 132,100 |
Mar 19, 2024 | 0.7700 | 0.8600 | 0.7360 | 0.7610 | 0.7610 | 947,200 |
Mar 18, 2024 | 0.7000 | 0.7190 | 0.6530 | 0.6700 | 0.6700 | 251,800 |
Mar 15, 2024 | 0.7000 | 0.7600 | 0.6510 | 0.6510 | 0.6510 | 264,900 |
Mar 14, 2024 | 0.7500 | 0.7770 | 0.7070 | 0.7070 | 0.7070 | 142,500 |
Mar 13, 2024 | 0.7670 | 0.7980 | 0.7100 | 0.7520 | 0.7520 | 305,300 |
Mar 12, 2024 | 0.8700 | 0.9000 | 0.8100 | 0.8260 | 0.8260 | 154,800 |
Mar 11, 2024 | 0.8450 | 0.9300 | 0.8450 | 0.9120 | 0.9120 | 202,400 |
Mar 08, 2024 | 0.9100 | 0.9310 | 0.7280 | 0.8170 | 0.8170 | 670,400 |
Mar 07, 2024 | 0.9230 | 0.9800 | 0.9000 | 0.9140 | 0.9140 | 298,500 |
Mar 06, 2024 | 1.0200 | 1.0600 | 0.8750 | 0.9600 | 0.9600 | 654,700 |
Mar 05, 2024 | 1.0400 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 1,650,400 |
Mar 04, 2024 | 0.9460 | 1.1300 | 0.8200 | 0.9900 | 0.9900 | 906,300 |
Mar 01, 2024 | 0.7690 | 0.9500 | 0.7370 | 0.8960 | 0.8960 | 1,111,300 |
Feb 29, 2024 | 0.9700 | 1.0500 | 0.7020 | 0.8300 | 0.8300 | 1,369,500 |
Feb 28, 2024 | 1.1500 | 1.1900 | 0.9600 | 1.0000 | 1.0000 | 1,514,200 |
Feb 27, 2024 | 1.2800 | 1.3200 | 1.1200 | 1.2100 | 1.2100 | 1,596,900 |
Feb 26, 2024 | 1.4600 | 1.4800 | 1.0000 | 1.3500 | 1.3500 | 6,887,400 |
Feb 23, 2024 | 1.2600 | 1.7300 | 1.1800 | 1.3000 | 1.3000 | 61,143,000 |
Feb 22, 2024 | 0.7800 | 1.3700 | 0.7300 | 1.1200 | 1.1200 | 153,332,600 |
Feb 21, 2024 | 0.6300 | 0.6300 | 0.5100 | 0.5700 | 0.5700 | 2,406,900 |
Feb 20, 2024 | 1.4300 | 1.5600 | 0.5970 | 0.6690 | 0.6690 | 100,382,400 |
Feb 16, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3430 | 0.3430 | 23,600 |
Feb 15, 2024 | 0.3300 | 0.3580 | 0.3300 | 0.3400 | 0.3400 | 56,200 |
Feb 14, 2024 | 0.3310 | 0.3400 | 0.3300 | 0.3370 | 0.3370 | 35,700 |
Feb 13, 2024 | 0.3400 | 0.3500 | 0.3230 | 0.3300 | 0.3300 | 16,000 |
Feb 12, 2024 | 0.3300 | 0.3460 | 0.3200 | 0.3310 | 0.3310 | 28,300 |
Feb 09, 2024 | 0.3560 | 0.3560 | 0.3340 | 0.3500 | 0.3500 | 9,400 |
Feb 08, 2024 | 0.3260 | 0.3310 | 0.3260 | 0.3270 | 0.3270 | 3,500 |
Feb 07, 2024 | 0.3210 | 0.3500 | 0.3090 | 0.3100 | 0.3100 | 24,600 |
Feb 06, 2024 | 0.3380 | 0.3550 | 0.3150 | 0.3300 | 0.3300 | 22,400 |
Feb 05, 2024 | 0.3410 | 0.3660 | 0.3200 | 0.3560 | 0.3560 | 34,300 |
Feb 02, 2024 | 0.3650 | 0.3700 | 0.3410 | 0.3640 | 0.3640 | 50,800 |
Feb 01, 2024 | 0.3360 | 0.3800 | 0.3360 | 0.3710 | 0.3710 | 76,600 |
Jan 31, 2024 | 0.3630 | 0.3700 | 0.3350 | 0.3360 | 0.3360 | 82,300 |
Jan 30, 2024 | 0.3580 | 0.3790 | 0.3550 | 0.3770 | 0.3770 | 9,600 |
Jan 29, 2024 | 0.3800 | 0.3800 | 0.3540 | 0.3600 | 0.3600 | 16,500 |
Jan 26, 2024 | 0.3550 | 0.3800 | 0.3540 | 0.3640 | 0.3640 | 18,100 |
Jan 25, 2024 | 0.3600 | 0.3870 | 0.3540 | 0.3700 | 0.3700 | 37,700 |
Jan 24, 2024 | 0.3880 | 0.3930 | 0.3650 | 0.3670 | 0.3670 | 7,000 |
Jan 23, 2024 | 0.3510 | 0.3990 | 0.3510 | 0.3550 | 0.3550 | 78,400 |
Jan 22, 2024 | 0.3810 | 0.3810 | 0.3420 | 0.3540 | 0.3540 | 81,000 |
Jan 19, 2024 | 0.3850 | 0.3990 | 0.3650 | 0.3670 | 0.3670 | 91,100 |
Jan 18, 2024 | 0.4380 | 0.4380 | 0.3810 | 0.3850 | 0.3850 | 62,400 |
Jan 17, 2024 | 0.4320 | 0.4630 | 0.4100 | 0.4380 | 0.4380 | 145,700 |
Jan 16, 2024 | 0.4220 | 0.4440 | 0.4000 | 0.4140 | 0.4140 | 82,400 |
Jan 12, 2024 | 0.4400 | 0.4780 | 0.4240 | 0.4350 | 0.4350 | 80,200 |
Jan 11, 2024 | 0.4430 | 0.4800 | 0.4340 | 0.4400 | 0.4400 | 112,100 |
Jan 10, 2024 | 0.4490 | 0.4490 | 0.4270 | 0.4430 | 0.4430 | 159,000 |
Jan 09, 2024 | 0.4020 | 0.4410 | 0.4020 | 0.4410 | 0.4410 | 46,400 |
Jan 08, 2024 | 0.4200 | 0.4410 | 0.4070 | 0.4290 | 0.4290 | 42,300 |
Jan 05, 2024 | 0.4270 | 0.4350 | 0.4190 | 0.4240 | 0.4240 | 73,600 |
Jan 04, 2024 | 0.3920 | 0.4130 | 0.3920 | 0.4090 | 0.4090 | 64,400 |
Jan 03, 2024 | 0.3800 | 0.4070 | 0.3500 | 0.4000 | 0.4000 | 55,700 |
Jan 02, 2024 | 0.3310 | 0.3800 | 0.3310 | 0.3700 | 0.3700 | 74,200 |
Dec 29, 2023 | 0.3310 | 0.3590 | 0.3310 | 0.3400 | 0.3400 | 132,800 |
Dec 28, 2023 | 0.3600 | 0.3790 | 0.3380 | 0.3790 | 0.3790 | 164,100 |
Dec 27, 2023 | 0.3980 | 0.4100 | 0.3590 | 0.3790 | 0.3790 | 98,200 |
Dec 26, 2023 | 0.3920 | 0.4000 | 0.3800 | 0.3840 | 0.3840 | 23,500 |
Dec 22, 2023 | 0.4020 | 0.4020 | 0.3800 | 0.3980 | 0.3980 | 74,100 |
Dec 21, 2023 | 0.3810 | 0.4250 | 0.3810 | 0.4040 | 0.4040 | 166,400 |
Dec 20, 2023 | 0.3780 | 0.4080 | 0.3700 | 0.4080 | 0.4080 | 170,400 |
Dec 19, 2023 | 0.3290 | 0.3800 | 0.3200 | 0.3600 | 0.3600 | 191,400 |
Dec 18, 2023 | 0.3510 | 0.4070 | 0.3190 | 0.3230 | 0.3230 | 422,100 |
Dec 15, 2023 | 0.3220 | 0.5030 | 0.3150 | 0.3690 | 0.3690 | 4,098,500 |
Dec 14, 2023 | 0.3230 | 0.3390 | 0.2800 | 0.3270 | 0.3270 | 142,100 |
Dec 13, 2023 | 0.3100 | 0.3270 | 0.2940 | 0.3260 | 0.3260 | 112,200 |
Dec 12, 2023 | 0.3600 | 0.3600 | 0.2900 | 0.3200 | 0.3200 | 384,900 |
Dec 11, 2023 | 0.4000 | 0.4200 | 0.3540 | 0.3770 | 0.3770 | 126,700 |
Dec 08, 2023 | 0.3840 | 0.4400 | 0.3600 | 0.4010 | 0.4010 | 279,200 |
Dec 07, 2023 | 0.3500 | 0.4000 | 0.3350 | 0.3640 | 0.3640 | 297,100 |
Dec 06, 2023 | 0.3390 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 252,500 |
Dec 05, 2023 | 0.3100 | 0.3260 | 0.3100 | 0.3260 | 0.3260 | 67,900 |
Dec 04, 2023 | 0.3360 | 0.3400 | 0.3100 | 0.3110 | 0.3110 | 57,100 |
Dec 01, 2023 | 0.2900 | 0.3400 | 0.2800 | 0.3300 | 0.3300 | 175,800 |
Nov 30, 2023 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 107,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |