Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.5200 | 0.5590 | 0.5170 | 0.5570 | 0.5570 | 248,000 |
May 17, 2024 | 0.5450 | 0.5700 | 0.5290 | 0.5480 | 0.5480 | 559,000 |
May 16, 2024 | 0.5360 | 0.5400 | 0.5140 | 0.5250 | 0.5250 | 175,800 |
May 15, 2024 | 0.4860 | 0.5480 | 0.4850 | 0.5220 | 0.5220 | 565,600 |
May 14, 2024 | 0.4860 | 0.5220 | 0.4800 | 0.5000 | 0.5000 | 466,900 |
May 13, 2024 | 0.4900 | 0.5100 | 0.4820 | 0.4950 | 0.4950 | 243,900 |
May 10, 2024 | 0.4920 | 0.5050 | 0.4820 | 0.4970 | 0.4970 | 224,900 |
May 09, 2024 | 0.5180 | 0.5180 | 0.4850 | 0.5000 | 0.5000 | 340,400 |
May 08, 2024 | 0.5030 | 0.5700 | 0.4700 | 0.5070 | 0.5070 | 987,500 |
May 07, 2024 | 0.4950 | 0.5250 | 0.4820 | 0.5010 | 0.5010 | 744,400 |
May 06, 2024 | 0.6130 | 0.6300 | 0.4610 | 0.5090 | 0.5090 | 5,011,200 |
May 03, 2024 | 0.5570 | 0.5870 | 0.5500 | 0.5640 | 0.5640 | 4,407,800 |
May 02, 2024 | 0.5520 | 0.5700 | 0.5410 | 0.5550 | 0.5550 | 98,200 |
May 01, 2024 | 0.5580 | 0.5690 | 0.5150 | 0.5390 | 0.5390 | 153,700 |
Apr 30, 2024 | 0.5500 | 0.5790 | 0.5370 | 0.5500 | 0.5500 | 85,700 |
Apr 29, 2024 | 0.5680 | 0.5890 | 0.5300 | 0.5580 | 0.5580 | 111,500 |
Apr 26, 2024 | 0.5610 | 0.5900 | 0.5450 | 0.5700 | 0.5700 | 93,300 |
Apr 25, 2024 | 0.5600 | 0.5800 | 0.5230 | 0.5680 | 0.5680 | 137,700 |
Apr 24, 2024 | 0.5350 | 0.5400 | 0.4800 | 0.5380 | 0.5380 | 218,600 |
Apr 23, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5190 | 0.5190 | 192,400 |
Apr 22, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5390 | 0.5390 | 207,500 |
Apr 19, 2024 | 0.6030 | 0.6450 | 0.4800 | 0.4900 | 0.4900 | 586,800 |
Apr 18, 2024 | 0.8000 | 0.8000 | 0.6010 | 0.6030 | 0.6030 | 913,800 |
Apr 17, 2024 | 0.7300 | 0.7700 | 0.7250 | 0.7670 | 0.7670 | 89,200 |
Apr 16, 2024 | 0.7230 | 0.7740 | 0.7230 | 0.7300 | 0.7300 | 126,600 |
Apr 15, 2024 | 0.7800 | 0.7980 | 0.7120 | 0.7210 | 0.7210 | 205,100 |
Apr 12, 2024 | 0.8340 | 0.8340 | 0.7710 | 0.7720 | 0.7720 | 120,000 |
Apr 11, 2024 | 0.8060 | 0.8150 | 0.8000 | 0.8120 | 0.8120 | 59,800 |
Apr 10, 2024 | 0.7660 | 0.8500 | 0.7430 | 0.8160 | 0.8160 | 257,100 |
Apr 09, 2024 | 0.7700 | 0.8000 | 0.7520 | 0.7890 | 0.7890 | 186,600 |
Apr 08, 2024 | 0.8700 | 0.9060 | 0.7400 | 0.7400 | 0.7400 | 739,700 |
Apr 05, 2024 | 0.8800 | 0.9200 | 0.8770 | 0.8810 | 0.8810 | 175,500 |
Apr 04, 2024 | 0.9330 | 0.9350 | 0.8800 | 0.8800 | 0.8800 | 117,800 |
Apr 03, 2024 | 0.9100 | 0.9400 | 0.8800 | 0.8960 | 0.8960 | 66,600 |
Apr 02, 2024 | 0.9400 | 0.9460 | 0.8810 | 0.9150 | 0.9150 | 220,200 |
Apr 01, 2024 | 0.9600 | 0.9750 | 0.9120 | 0.9330 | 0.9330 | 93,100 |
Mar 28, 2024 | 0.9550 | 0.9800 | 0.9330 | 0.9400 | 0.9400 | 102,000 |
Mar 27, 2024 | 0.9570 | 0.9850 | 0.9450 | 0.9850 | 0.9850 | 78,400 |
Mar 26, 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9570 | 0.9570 | 119,500 |
Mar 25, 2024 | 0.9500 | 0.9770 | 0.9250 | 0.9500 | 0.9500 | 286,600 |
Mar 22, 2024 | 0.9700 | 1.0650 | 0.9650 | 0.9650 | 0.9650 | 347,100 |
Mar 21, 2024 | 1.0000 | 1.1400 | 0.9720 | 0.9800 | 0.9800 | 596,800 |
Mar 20, 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 136,400 |
Mar 19, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 100,100 |
Mar 18, 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 182,000 |
Mar 15, 2024 | 1.0100 | 1.0570 | 1.0000 | 1.0200 | 1.0200 | 117,900 |
Mar 14, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 139,200 |
Mar 13, 2024 | 1.0400 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 365,900 |
Mar 12, 2024 | 0.9850 | 1.0500 | 0.9810 | 1.0100 | 1.0100 | 413,700 |
Mar 11, 2024 | 0.9100 | 1.1500 | 0.9100 | 1.0800 | 1.0800 | 1,239,600 |
Mar 08, 2024 | 0.9600 | 0.9800 | 0.8500 | 0.9600 | 0.9600 | 1,089,300 |
Mar 07, 2024 | 1.0100 | 1.0800 | 0.9000 | 0.9500 | 0.9500 | 4,548,200 |
Mar 06, 2024 | 0.8700 | 0.9000 | 0.8590 | 0.8900 | 0.8900 | 159,800 |
Mar 05, 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8760 | 0.8760 | 397,100 |
Mar 04, 2024 | 0.9310 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 384,400 |
Mar 01, 2024 | 1.0400 | 1.0800 | 0.9100 | 0.9270 | 0.9270 | 1,066,000 |
Feb 29, 2024 | 0.8810 | 0.9600 | 0.8570 | 0.9570 | 0.9570 | 508,500 |
Feb 28, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8510 | 0.8510 | 224,600 |
Feb 27, 2024 | 0.9210 | 0.9230 | 0.8500 | 0.8850 | 0.8850 | 530,100 |
Feb 26, 2024 | 0.9770 | 0.9810 | 0.9200 | 0.9430 | 0.9430 | 393,300 |
Feb 23, 2024 | 1.0400 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 282,200 |
Feb 22, 2024 | 1.0600 | 1.0700 | 0.9600 | 1.0500 | 1.0500 | 472,400 |
Feb 21, 2024 | 1.0630 | 1.1200 | 1.0100 | 1.1000 | 1.1000 | 467,200 |
Feb 20, 2024 | 1.1200 | 1.1900 | 1.0000 | 1.0200 | 1.0200 | 965,200 |
Feb 16, 2024 | 1.1800 | 1.1900 | 1.0900 | 1.1700 | 1.1700 | 840,100 |
Feb 15, 2024 | 1.3100 | 1.3200 | 1.1700 | 1.1900 | 1.1900 | 1,350,500 |
Feb 14, 2024 | 1.5000 | 1.6200 | 1.2000 | 1.3300 | 1.3300 | 6,433,400 |
Feb 13, 2024 | 5.2900 | 6.0000 | 2.2100 | 2.2600 | 2.2600 | 86,627,200 |
Feb 12, 2024 | 1.0600 | 1.2800 | 1.0500 | 1.2400 | 1.2400 | 127,200 |
Feb 09, 2024 | 1.1200 | 1.2000 | 1.0300 | 1.0800 | 1.0800 | 85,200 |
Feb 08, 2024 | 1.0600 | 1.0800 | 0.9950 | 1.0800 | 1.0800 | 49,500 |
Feb 07, 2024 | 1.0350 | 1.0350 | 0.9900 | 1.0200 | 1.0200 | 10,700 |
Feb 06, 2024 | 1.0300 | 1.0300 | 0.9750 | 1.0000 | 1.0000 | 27,300 |
Feb 05, 2024 | 1.0000 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 24,500 |
Feb 02, 2024 | 1.0470 | 1.0470 | 0.9700 | 1.0000 | 1.0000 | 11,200 |
Feb 01, 2024 | 0.9800 | 1.0100 | 0.9140 | 0.9800 | 0.9800 | 19,900 |
Jan 31, 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 16,100 |
Jan 30, 2024 | 1.0000 | 1.0310 | 0.9000 | 0.9700 | 0.9700 | 24,200 |
Jan 29, 2024 | 1.0700 | 1.0700 | 0.9550 | 1.0000 | 1.0000 | 36,900 |
Jan 26, 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 16,300 |
Jan 25, 2024 | 1.1000 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 43,500 |
Jan 24, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 25,800 |
Jan 23, 2024 | 1.1770 | 1.1840 | 1.1000 | 1.1300 | 1.1300 | 16,700 |
Jan 22, 2024 | 1.1710 | 1.1710 | 1.0600 | 1.1000 | 1.1000 | 22,300 |
Jan 19, 2024 | 1.1350 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 63,500 |
Jan 18, 2024 | 1.1900 | 1.2990 | 1.1050 | 1.1350 | 1.1350 | 40,400 |
Jan 17, 2024 | 1.3560 | 1.3570 | 1.1700 | 1.1700 | 1.1700 | 38,100 |
Jan 16, 2024 | 1.4400 | 1.4900 | 1.3300 | 1.3300 | 1.3300 | 27,000 |
Jan 12, 2024 | 1.5050 | 1.5160 | 1.4300 | 1.4600 | 1.4600 | 18,200 |
Jan 11, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 12,500 |
Jan 10, 2024 | 1.5730 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 14,700 |
Jan 09, 2024 | 1.6530 | 1.6530 | 1.5000 | 1.5400 | 1.5400 | 13,800 |
Jan 08, 2024 | 1.5500 | 1.6800 | 1.5200 | 1.5850 | 1.5850 | 31,400 |
Jan 05, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 37,800 |
Jan 04, 2024 | 1.4760 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 12,900 |
Jan 03, 2024 | 1.5230 | 1.5230 | 1.4600 | 1.4800 | 1.4800 | 13,600 |
Jan 02, 2024 | 1.5300 | 1.5300 | 1.4520 | 1.4800 | 1.4800 | 24,400 |
Dec 29, 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 32,500 |
Dec 28, 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 19,600 |
Dec 27, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |