Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4100 | 0.4193 | 0.3901 | 0.4131 | 0.4131 | 81,840 |
May 02, 2024 | 0.4080 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 178,500 |
May 01, 2024 | 0.4160 | 0.4330 | 0.3950 | 0.4070 | 0.4070 | 95,200 |
Apr 30, 2024 | 0.4040 | 0.4160 | 0.3950 | 0.4010 | 0.4010 | 100,300 |
Apr 29, 2024 | 0.3960 | 0.4100 | 0.3860 | 0.3980 | 0.3980 | 61,000 |
Apr 26, 2024 | 0.4100 | 0.4100 | 0.3760 | 0.4040 | 0.4040 | 106,300 |
Apr 25, 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4010 | 0.4010 | 18,100 |
Apr 24, 2024 | 0.4200 | 0.4280 | 0.3900 | 0.4070 | 0.4070 | 34,100 |
Apr 23, 2024 | 0.4000 | 0.4280 | 0.4000 | 0.4140 | 0.4140 | 77,800 |
Apr 22, 2024 | 0.4130 | 0.4140 | 0.3920 | 0.4000 | 0.4000 | 43,800 |
Apr 19, 2024 | 0.4080 | 0.4100 | 0.3830 | 0.3950 | 0.3950 | 119,300 |
Apr 18, 2024 | 0.4090 | 0.4150 | 0.3850 | 0.3890 | 0.3890 | 24,000 |
Apr 17, 2024 | 0.4060 | 0.4060 | 0.3760 | 0.3980 | 0.3980 | 257,300 |
Apr 16, 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 289,600 |
Apr 15, 2024 | 0.4150 | 0.4280 | 0.3770 | 0.3770 | 0.3770 | 128,700 |
Apr 12, 2024 | 0.3910 | 0.4280 | 0.3910 | 0.4280 | 0.4280 | 306,600 |
Apr 11, 2024 | 0.4200 | 0.4250 | 0.3600 | 0.4010 | 0.4010 | 283,200 |
Apr 10, 2024 | 0.4700 | 0.4710 | 0.4200 | 0.4240 | 0.4240 | 113,100 |
Apr 09, 2024 | 0.4970 | 0.4970 | 0.4500 | 0.4610 | 0.4610 | 62,100 |
Apr 08, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4890 | 0.4890 | 29,800 |
Apr 05, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4830 | 0.4830 | 26,400 |
Apr 04, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 114,400 |
Apr 03, 2024 | 0.5030 | 0.5170 | 0.4850 | 0.4890 | 0.4890 | 21,400 |
Apr 02, 2024 | 0.5140 | 0.5210 | 0.4810 | 0.5040 | 0.5040 | 204,000 |
Apr 01, 2024 | 0.5070 | 0.5100 | 0.5000 | 0.5070 | 0.5070 | 43,900 |
Mar 28, 2024 | 0.5200 | 0.5330 | 0.5100 | 0.5140 | 0.5140 | 57,400 |
Mar 27, 2024 | 0.4950 | 0.5200 | 0.4770 | 0.5170 | 0.5170 | 110,400 |
Mar 26, 2024 | 0.5050 | 0.5300 | 0.5000 | 0.5110 | 0.5110 | 73,000 |
Mar 25, 2024 | 0.5180 | 0.5300 | 0.4950 | 0.5050 | 0.5050 | 87,400 |
Mar 22, 2024 | 0.5200 | 0.5390 | 0.4910 | 0.5150 | 0.5150 | 70,200 |
Mar 21, 2024 | 0.5350 | 0.5440 | 0.4920 | 0.4930 | 0.4930 | 79,700 |
Mar 20, 2024 | 0.5170 | 0.5250 | 0.4950 | 0.5240 | 0.5240 | 62,200 |
Mar 19, 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5140 | 0.5140 | 93,500 |
Mar 18, 2024 | 0.5000 | 0.5570 | 0.5000 | 0.5470 | 0.5470 | 72,600 |
Mar 15, 2024 | 0.5050 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 41,600 |
Mar 14, 2024 | 0.5490 | 0.5490 | 0.4900 | 0.5010 | 0.5010 | 340,600 |
Mar 13, 2024 | 0.5300 | 0.5460 | 0.5200 | 0.5450 | 0.5450 | 64,300 |
Mar 12, 2024 | 0.5200 | 0.5890 | 0.5200 | 0.5300 | 0.5300 | 87,300 |
Mar 11, 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5320 | 0.5320 | 45,600 |
Mar 08, 2024 | 0.5570 | 0.5890 | 0.5130 | 0.5690 | 0.5690 | 114,600 |
Mar 07, 2024 | 0.5160 | 0.5570 | 0.5130 | 0.5150 | 0.5150 | 74,300 |
Mar 06, 2024 | 0.5600 | 0.5860 | 0.5120 | 0.5160 | 0.5160 | 28,400 |
Mar 05, 2024 | 0.6090 | 0.6090 | 0.5510 | 0.5590 | 0.5590 | 85,600 |
Mar 04, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 97,700 |
Mar 01, 2024 | 0.5600 | 0.6210 | 0.5600 | 0.6050 | 0.6050 | 80,900 |
Feb 29, 2024 | 0.5670 | 0.5900 | 0.5550 | 0.5700 | 0.5700 | 258,500 |
Feb 28, 2024 | 0.6150 | 0.6200 | 0.5800 | 0.5870 | 0.5870 | 63,200 |
Feb 27, 2024 | 0.6200 | 0.6600 | 0.5840 | 0.5880 | 0.5880 | 164,000 |
Feb 26, 2024 | 0.5660 | 0.6150 | 0.5520 | 0.6100 | 0.6100 | 234,100 |
Feb 23, 2024 | 0.5450 | 0.5600 | 0.4780 | 0.5500 | 0.5500 | 165,000 |
Feb 22, 2024 | 0.5300 | 0.5470 | 0.5000 | 0.5190 | 0.5190 | 77,800 |
Feb 21, 2024 | 0.5190 | 0.5500 | 0.4950 | 0.5100 | 0.5100 | 42,400 |
Feb 20, 2024 | 0.5560 | 0.5710 | 0.4900 | 0.5290 | 0.5290 | 96,300 |
Feb 16, 2024 | 0.5210 | 0.5500 | 0.5200 | 0.5470 | 0.5470 | 69,400 |
Feb 15, 2024 | 0.5400 | 0.5780 | 0.5200 | 0.5200 | 0.5200 | 51,600 |
Feb 14, 2024 | 0.4850 | 0.5440 | 0.4510 | 0.5050 | 0.5050 | 46,900 |
Feb 13, 2024 | 0.5100 | 0.5100 | 0.4650 | 0.4710 | 0.4710 | 91,800 |
Feb 12, 2024 | 0.5800 | 0.6000 | 0.4450 | 0.5100 | 0.5100 | 288,400 |
Feb 09, 2024 | 0.6200 | 0.6200 | 0.5510 | 0.5600 | 0.5600 | 131,900 |
Feb 08, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 67,600 |
Feb 07, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 61,600 |
Feb 06, 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 217,800 |
Feb 05, 2024 | 0.5800 | 0.5940 | 0.5500 | 0.5790 | 0.5790 | 400,600 |
Feb 02, 2024 | 0.5300 | 0.5600 | 0.4800 | 0.5600 | 0.5600 | 262,800 |
Feb 01, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5260 | 0.5260 | 89,300 |
Jan 31, 2024 | 0.5000 | 0.5450 | 0.4700 | 0.5050 | 0.5050 | 152,200 |
Jan 30, 2024 | 0.4650 | 0.5080 | 0.4580 | 0.5000 | 0.5000 | 26,200 |
Jan 29, 2024 | 0.4650 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 76,300 |
Jan 26, 2024 | 0.4600 | 0.4700 | 0.4060 | 0.4700 | 0.4700 | 38,900 |
Jan 25, 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4610 | 0.4610 | 64,200 |
Jan 24, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4340 | 0.4340 | 131,100 |
Jan 23, 2024 | 0.4320 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 59,500 |
Jan 22, 2024 | 0.4500 | 0.4500 | 0.4180 | 0.4200 | 0.4200 | 47,200 |
Jan 19, 2024 | 0.4050 | 0.4400 | 0.4010 | 0.4110 | 0.4110 | 188,100 |
Jan 18, 2024 | 0.4160 | 0.4280 | 0.4050 | 0.4050 | 0.4050 | 18,500 |
Jan 17, 2024 | 0.4200 | 0.4360 | 0.4000 | 0.4090 | 0.4090 | 106,800 |
Jan 16, 2024 | 0.4400 | 0.4400 | 0.4020 | 0.4150 | 0.4150 | 124,800 |
Jan 12, 2024 | 0.4330 | 0.4390 | 0.4280 | 0.4350 | 0.4350 | 81,600 |
Jan 11, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4280 | 0.4280 | 118,300 |
Jan 10, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 28,500 |
Jan 09, 2024 | 0.4160 | 0.4430 | 0.4160 | 0.4400 | 0.4400 | 102,200 |
Jan 08, 2024 | 0.4160 | 0.4680 | 0.4160 | 0.4360 | 0.4360 | 95,800 |
Jan 05, 2024 | 0.4450 | 0.4600 | 0.4160 | 0.4300 | 0.4300 | 130,500 |
Jan 04, 2024 | 0.4800 | 0.4900 | 0.4410 | 0.4690 | 0.4690 | 140,900 |
Jan 03, 2024 | 0.4900 | 0.4930 | 0.4650 | 0.4930 | 0.4930 | 207,000 |
Jan 02, 2024 | 0.4600 | 0.5160 | 0.4600 | 0.4850 | 0.4850 | 373,500 |
Dec 29, 2023 | 0.4860 | 0.4950 | 0.4200 | 0.4600 | 0.4600 | 205,000 |
Dec 28, 2023 | 0.4550 | 0.5070 | 0.4350 | 0.4710 | 0.4710 | 451,600 |
Dec 27, 2023 | 0.4150 | 0.4570 | 0.4150 | 0.4460 | 0.4460 | 240,000 |
Dec 26, 2023 | 0.4120 | 0.4340 | 0.4010 | 0.4150 | 0.4150 | 221,300 |
Dec 22, 2023 | 0.4100 | 0.4390 | 0.4000 | 0.4290 | 0.4290 | 136,200 |
Dec 21, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 98,300 |
Dec 20, 2023 | 0.4760 | 0.4760 | 0.4010 | 0.4090 | 0.4090 | 275,800 |
Dec 19, 2023 | 0.4200 | 0.4680 | 0.4200 | 0.4620 | 0.4620 | 353,500 |
Dec 18, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 132,200 |
Dec 15, 2023 | 0.4290 | 0.4290 | 0.4010 | 0.4250 | 0.4250 | 178,500 |
Dec 14, 2023 | 0.4100 | 0.4280 | 0.4010 | 0.4200 | 0.4200 | 267,400 |
Dec 13, 2023 | 0.4100 | 0.4100 | 0.3820 | 0.4010 | 0.4010 | 216,600 |
Dec 12, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 229,600 |
Dec 11, 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3860 | 0.3860 | 154,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |