Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6400 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 201,859 |
May 02, 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 2,000 |
Apr 30, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Apr 29, 2024 | 0.7300 | 0.7300 | 0.6650 | 0.7300 | 0.7300 | 15,900 |
Apr 26, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Apr 25, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 32,043 |
Apr 24, 2024 | 0.6800 | 0.7200 | 0.6700 | 0.6950 | 0.6950 | 79,500 |
Apr 23, 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 44,288 |
Apr 22, 2024 | 0.5500 | 0.5950 | 0.5000 | 0.5950 | 0.5950 | 60,840 |
Apr 19, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 32,100 |
Apr 18, 2024 | 0.6600 | 0.6600 | 0.5150 | 0.6250 | 0.6250 | 69,116 |
Apr 17, 2024 | 0.7050 | 0.7050 | 0.4460 | 0.6300 | 0.6300 | 662,771 |
Apr 16, 2024 | 0.6400 | 0.7200 | 0.6400 | 0.7200 | 0.7200 | 4,411 |
Apr 15, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 2,708 |
Apr 12, 2024 | 0.7400 | 0.7400 | 0.6650 | 0.7400 | 0.7400 | 8,931 |
Apr 11, 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 27,356 |
Apr 10, 2024 | 0.8500 | 0.8500 | 0.7350 | 0.7350 | 0.7350 | 4,761 |
Apr 09, 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 1,026 |
Apr 08, 2024 | 0.7350 | 0.8900 | 0.7350 | 0.7550 | 0.7550 | 150,128 |
Apr 05, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 04, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 03, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 23,948 |
Apr 02, 2024 | 0.6950 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 31,442 |
Mar 28, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 29,636 |
Mar 27, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 3,030 |
Mar 26, 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 74,041 |
Mar 25, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 20,000 |
Mar 22, 2024 | 0.6200 | 0.6950 | 0.6200 | 0.6350 | 0.6350 | 99,125 |
Mar 21, 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6250 | 0.6250 | 65,818 |
Mar 20, 2024 | 0.6250 | 0.6950 | 0.6250 | 0.6900 | 0.6900 | 115,139 |
Mar 19, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 18, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,000 |
Mar 15, 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 2,044 |
Mar 14, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 60,367 |
Mar 13, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,388 |
Mar 12, 2024 | 0.7500 | 0.8000 | 0.6350 | 0.7200 | 0.7200 | 104,257 |
Mar 11, 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 10,000 |
Mar 08, 2024 | 0.6450 | 0.6850 | 0.6450 | 0.6750 | 0.6750 | 36,331 |
Mar 07, 2024 | 0.6950 | 0.6950 | 0.6400 | 0.6750 | 0.6750 | 87,207 |
Mar 06, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 12,842 |
Mar 05, 2024 | 0.6500 | 0.7050 | 0.6500 | 0.6500 | 0.6500 | 39,900 |
Mar 04, 2024 | 0.7150 | 0.7150 | 0.6350 | 0.7150 | 0.7150 | 29,738 |
Mar 01, 2024 | 0.5800 | 0.7250 | 0.5800 | 0.7200 | 0.7200 | 51,294 |
Feb 29, 2024 | 0.6100 | 0.6900 | 0.5950 | 0.6000 | 0.6000 | 24,218 |
Feb 28, 2024 | 0.7200 | 0.7200 | 0.6300 | 0.6400 | 0.6400 | 53,418 |
Feb 27, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 2,984 |
Feb 26, 2024 | 0.6800 | 0.8000 | 0.6600 | 0.6600 | 0.6600 | 150,125 |
Feb 23, 2024 | 0.5850 | 0.7450 | 0.5850 | 0.6150 | 0.6150 | 67,959 |
Feb 22, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 20,553 |
Feb 21, 2024 | 0.5850 | 0.6150 | 0.5600 | 0.6150 | 0.6150 | 12,015 |
Feb 20, 2024 | 0.5850 | 0.6200 | 0.5850 | 0.6200 | 0.6200 | 10,187 |
Feb 19, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 8 |
Feb 16, 2024 | 0.5750 | 0.6500 | 0.5750 | 0.6300 | 0.6300 | 27,717 |
Feb 15, 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 17,160 |
Feb 14, 2024 | 0.5600 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 360,368 |
Feb 13, 2024 | 0.6350 | 0.6400 | 0.4720 | 0.5200 | 0.5200 | 328,502 |
Feb 12, 2024 | 0.6100 | 0.6650 | 0.6000 | 0.6250 | 0.6250 | 102,661 |
Feb 09, 2024 | 0.6400 | 0.6450 | 0.5750 | 0.6300 | 0.6300 | 221,683 |
Feb 08, 2024 | 1.4300 | 1.4400 | 0.5850 | 0.6450 | 0.6450 | 2,064,220 |
Feb 07, 2024 | 1.1400 | 1.4400 | 1.0600 | 1.4000 | 1.4000 | 549,359 |
Feb 06, 2024 | 0.8350 | 1.1500 | 0.8350 | 1.1500 | 1.1500 | 149,867 |
Feb 05, 2024 | 0.6700 | 0.9950 | 0.6700 | 0.8100 | 0.8100 | 245,315 |
Feb 02, 2024 | 0.7000 | 0.7450 | 0.7000 | 0.7250 | 0.7250 | 21,200 |
Feb 01, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jan 31, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,000 |
Jan 30, 2024 | 0.6200 | 0.7450 | 0.6200 | 0.6800 | 0.6800 | 112,838 |
Jan 29, 2024 | 0.7450 | 0.7450 | 0.6200 | 0.6200 | 0.6200 | 32,000 |
Jan 26, 2024 | 0.6050 | 0.6400 | 0.5600 | 0.6400 | 0.6400 | 125,490 |
Jan 25, 2024 | 0.7000 | 0.7200 | 0.5900 | 0.6400 | 0.6400 | 130,419 |
Jan 24, 2024 | 0.5800 | 0.6200 | 0.5650 | 0.6150 | 0.6150 | 117,882 |
Jan 23, 2024 | 0.5800 | 0.5850 | 0.5000 | 0.5500 | 0.5500 | 251,553 |
Jan 22, 2024 | 0.9100 | 0.9100 | 0.4620 | 0.5800 | 0.5800 | 538,435 |
Jan 19, 2024 | 0.8000 | 0.8900 | 0.7500 | 0.8900 | 0.8900 | 83,500 |
Jan 18, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Jan 17, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Jan 16, 2024 | 0.6350 | 0.8200 | 0.6350 | 0.8200 | 0.8200 | 60,242 |
Jan 15, 2024 | 0.6300 | 0.7800 | 0.6300 | 0.7800 | 0.7800 | 79,017 |
Jan 12, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 15,554 |
Jan 11, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 27,916 |
Jan 10, 2024 | 0.8000 | 0.8700 | 0.7300 | 0.8250 | 0.8250 | 34,934 |
Jan 09, 2024 | 0.7900 | 0.8250 | 0.6400 | 0.8250 | 0.8250 | 22,344 |
Jan 08, 2024 | 0.6700 | 0.7950 | 0.6700 | 0.7950 | 0.7950 | 4,900 |
Jan 05, 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,552 |
Jan 04, 2024 | 0.8000 | 0.8000 | 0.7150 | 0.7950 | 0.7950 | 57,976 |
Jan 03, 2024 | 0.7050 | 0.7900 | 0.6900 | 0.7900 | 0.7900 | 22,998 |
Jan 02, 2024 | 0.5800 | 0.9400 | 0.4560 | 0.7050 | 0.7050 | 90,096 |
Dec 29, 2023 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 12,578 |
Dec 28, 2023 | 0.5100 | 0.6500 | 0.5100 | 0.5600 | 0.5600 | 42,130 |
Dec 27, 2023 | 0.5000 | 0.6550 | 0.5000 | 0.5800 | 0.5800 | 28,244 |
Dec 22, 2023 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 28,818 |
Dec 21, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 400 |
Dec 20, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,200 |
Dec 19, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,016 |
Dec 18, 2023 | 0.5550 | 0.5950 | 0.5500 | 0.5950 | 0.5950 | 27,484 |
Dec 15, 2023 | 0.6500 | 0.6500 | 0.5950 | 0.5950 | 0.5950 | 5,471 |
Dec 14, 2023 | 0.5350 | 0.6450 | 0.5350 | 0.6450 | 0.6450 | 3,949 |
Dec 13, 2023 | 0.7400 | 0.7400 | 0.5200 | 0.5200 | 0.5200 | 63,250 |
Dec 12, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,600 |
Dec 11, 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1,800 |
Dec 08, 2023 | 0.6400 | 0.7250 | 0.6400 | 0.7250 | 0.7250 | 4,736 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |