Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4516 | 0.4516 | 0.4201 | 0.4298 | 0.4298 | 23,794 |
May 02, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 72,400 |
May 01, 2024 | 0.4200 | 0.4940 | 0.4200 | 0.4300 | 0.4300 | 397,800 |
Apr 30, 2024 | 0.4140 | 0.4290 | 0.4140 | 0.4200 | 0.4200 | 12,400 |
Apr 29, 2024 | 0.4240 | 0.4470 | 0.4000 | 0.4170 | 0.4170 | 9,100 |
Apr 26, 2024 | 0.4130 | 0.4800 | 0.4100 | 0.4240 | 0.4240 | 25,300 |
Apr 25, 2024 | 0.4100 | 0.4400 | 0.4080 | 0.4080 | 0.4080 | 43,700 |
Apr 24, 2024 | 0.4260 | 0.4730 | 0.4260 | 0.4580 | 0.4580 | 51,000 |
Apr 23, 2024 | 0.4150 | 0.5780 | 0.4100 | 0.5000 | 0.5000 | 294,600 |
Apr 22, 2024 | 0.4100 | 0.4480 | 0.4000 | 0.4000 | 0.4000 | 57,900 |
Apr 19, 2024 | 0.4730 | 0.4820 | 0.4100 | 0.4110 | 0.4110 | 238,500 |
Apr 18, 2024 | 0.4100 | 0.5090 | 0.4000 | 0.5090 | 0.5090 | 2,112,600 |
Apr 17, 2024 | 0.4200 | 0.4310 | 0.4110 | 0.4110 | 0.4110 | 18,200 |
Apr 16, 2024 | 0.4480 | 0.4480 | 0.4210 | 0.4250 | 0.4250 | 37,500 |
Apr 15, 2024 | 0.4640 | 0.4740 | 0.4200 | 0.4400 | 0.4400 | 50,500 |
Apr 12, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4640 | 0.4640 | 42,100 |
Apr 11, 2024 | 0.5090 | 0.5090 | 0.4590 | 0.4760 | 0.4760 | 66,200 |
Apr 10, 2024 | 0.4510 | 0.5200 | 0.4510 | 0.4510 | 0.4510 | 3,800 |
Apr 09, 2024 | 0.4840 | 0.5200 | 0.4610 | 0.4610 | 0.4610 | 1,500 |
Apr 08, 2024 | 0.4550 | 0.4710 | 0.4550 | 0.4630 | 0.4630 | 12,500 |
Apr 05, 2024 | 0.4670 | 0.4940 | 0.4500 | 0.4710 | 0.4710 | 24,600 |
Apr 04, 2024 | 0.4900 | 0.4900 | 0.4670 | 0.4670 | 0.4670 | 27,300 |
Apr 03, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 12,500 |
Apr 02, 2024 | 0.4850 | 0.4900 | 0.4780 | 0.4900 | 0.4900 | 5,700 |
Apr 01, 2024 | 0.4960 | 0.5000 | 0.4810 | 0.5000 | 0.5000 | 28,700 |
Mar 28, 2024 | 0.4900 | 0.5150 | 0.4800 | 0.4960 | 0.4960 | 10,000 |
Mar 27, 2024 | 0.5300 | 0.5300 | 0.4670 | 0.5010 | 0.5010 | 27,600 |
Mar 26, 2024 | 0.5000 | 0.5230 | 0.4810 | 0.4810 | 0.4810 | 12,400 |
Mar 25, 2024 | 0.4990 | 0.5190 | 0.4990 | 0.5000 | 0.5000 | 4,300 |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 10,700 |
Mar 21, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5120 | 0.5120 | 14,000 |
Mar 20, 2024 | 0.4900 | 0.5250 | 0.4900 | 0.5000 | 0.5000 | 12,100 |
Mar 19, 2024 | 0.5000 | 0.5200 | 0.4820 | 0.5000 | 0.5000 | 13,000 |
Mar 18, 2024 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 0.5000 | 30,800 |
Mar 15, 2024 | 0.5100 | 0.5350 | 0.4900 | 0.5150 | 0.5150 | 58,000 |
Mar 14, 2024 | 0.4890 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 90,500 |
Mar 13, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 37,600 |
Mar 12, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4910 | 0.4910 | 25,100 |
Mar 11, 2024 | 0.5000 | 0.5210 | 0.4850 | 0.5200 | 0.5200 | 9,900 |
Mar 08, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 36,800 |
Mar 07, 2024 | 0.5170 | 0.5180 | 0.5000 | 0.5000 | 0.5000 | 12,200 |
Mar 06, 2024 | 0.5070 | 0.5340 | 0.4870 | 0.5180 | 0.5180 | 28,800 |
Mar 05, 2024 | 0.5390 | 0.5390 | 0.5000 | 0.5070 | 0.5070 | 38,600 |
Mar 04, 2024 | 0.5100 | 0.5360 | 0.5100 | 0.5100 | 0.5100 | 20,500 |
Mar 01, 2024 | 0.5110 | 0.5380 | 0.5000 | 0.5200 | 0.5200 | 53,100 |
Feb 29, 2024 | 0.5460 | 0.5460 | 0.5100 | 0.5150 | 0.5150 | 28,600 |
Feb 28, 2024 | 0.5230 | 0.5490 | 0.5100 | 0.5470 | 0.5470 | 31,100 |
Feb 27, 2024 | 0.5500 | 0.5760 | 0.5300 | 0.5550 | 0.5550 | 67,700 |
Feb 26, 2024 | 0.4950 | 0.6100 | 0.4950 | 0.6040 | 0.6040 | 290,900 |
Feb 23, 2024 | 0.5660 | 0.5900 | 0.5200 | 0.5320 | 0.5320 | 109,300 |
Feb 22, 2024 | 0.5100 | 0.6200 | 0.4800 | 0.6080 | 0.6080 | 325,500 |
Feb 21, 2024 | 0.4740 | 0.5680 | 0.4500 | 0.5350 | 0.5350 | 527,500 |
Feb 20, 2024 | 0.6150 | 0.6450 | 0.5350 | 0.5500 | 0.5500 | 7,103,300 |
Feb 16, 2024 | 0.5800 | 0.7030 | 0.5500 | 0.6760 | 0.6760 | 4,087,200 |
Feb 15, 2024 | 0.5600 | 0.5800 | 0.4970 | 0.5800 | 0.5800 | 24,200 |
Feb 14, 2024 | 0.5600 | 0.5880 | 0.5300 | 0.5600 | 0.5600 | 8,500 |
Feb 13, 2024 | 0.5920 | 0.5920 | 0.4600 | 0.5280 | 0.5280 | 3,500 |
Feb 12, 2024 | 0.5400 | 0.5400 | 0.4360 | 0.5250 | 0.5250 | 20,700 |
Feb 09, 2024 | 0.5350 | 0.5350 | 0.4970 | 0.5250 | 0.5250 | 6,800 |
Feb 08, 2024 | 0.5000 | 0.5500 | 0.4840 | 0.5350 | 0.5350 | 35,900 |
Feb 07, 2024 | 0.5300 | 0.5300 | 0.4600 | 0.4780 | 0.4780 | 54,900 |
Feb 06, 2024 | 0.5710 | 0.5750 | 0.5360 | 0.5700 | 0.5700 | 25,600 |
Feb 05, 2024 | 0.5610 | 0.6500 | 0.5500 | 0.5710 | 0.5710 | 29,700 |
Feb 02, 2024 | 0.5160 | 0.5850 | 0.5160 | 0.5840 | 0.5840 | 32,800 |
Feb 01, 2024 | 0.4010 | 0.6000 | 0.4010 | 0.5850 | 0.5850 | 587,700 |
Jan 31, 2024 | 0.4000 | 0.4460 | 0.4000 | 0.4010 | 0.4010 | 45,900 |
Jan 30, 2024 | 0.4290 | 0.4290 | 0.3810 | 0.4240 | 0.4240 | 73,200 |
Jan 29, 2024 | 0.4700 | 0.4840 | 0.4020 | 0.4020 | 0.4020 | 97,600 |
Jan 26, 2024 | 0.5700 | 0.5710 | 0.4510 | 0.4700 | 0.4700 | 82,100 |
Jan 25, 2024 | 0.6260 | 0.6260 | 0.5500 | 0.6000 | 0.6000 | 32,300 |
Jan 24, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 20,100 |
Jan 23, 2024 | 0.6950 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 8,600 |
Jan 22, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 1,300 |
Jan 19, 2024 | 0.6800 | 0.7410 | 0.6800 | 0.7000 | 0.7000 | 7,200 |
Jan 18, 2024 | 0.6700 | 0.7540 | 0.6700 | 0.6800 | 0.6800 | 23,100 |
Jan 17, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 18,000 |
Jan 16, 2024 | 0.7500 | 0.7800 | 0.6830 | 0.7300 | 0.7300 | 130,400 |
Jan 12, 2024 | 0.7800 | 0.7920 | 0.7400 | 0.7650 | 0.7650 | 7,300 |
Jan 11, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 21,000 |
Jan 10, 2024 | 0.7100 | 0.8100 | 0.7100 | 0.7300 | 0.7300 | 5,300 |
Jan 09, 2024 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 18,100 |
Jan 08, 2024 | 0.8000 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 4,500 |
Jan 05, 2024 | 0.8060 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 112,800 |
Jan 04, 2024 | 0.7750 | 0.7900 | 0.7450 | 0.7900 | 0.7900 | 40,100 |
Jan 03, 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 33,700 |
Jan 02, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7940 | 0.7940 | 6,000 |
Dec 29, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7810 | 0.7810 | 54,900 |
Dec 28, 2023 | 0.8000 | 0.8260 | 0.7900 | 0.8000 | 0.8000 | 27,300 |
Dec 27, 2023 | 0.8200 | 0.8500 | 0.7860 | 0.7920 | 0.7920 | 45,700 |
Dec 26, 2023 | 0.8000 | 0.8220 | 0.8000 | 0.8160 | 0.8160 | 31,100 |
Dec 22, 2023 | 0.7810 | 0.8200 | 0.7810 | 0.7910 | 0.7910 | 44,000 |
Dec 21, 2023 | 0.8000 | 0.8350 | 0.7850 | 0.8050 | 0.8050 | 62,100 |
Dec 20, 2023 | 0.8200 | 0.8500 | 0.7810 | 0.7810 | 0.7810 | 18,200 |
Dec 19, 2023 | 0.8200 | 0.8500 | 0.7800 | 0.7810 | 0.7810 | 62,600 |
Dec 18, 2023 | 0.8630 | 0.8630 | 0.8000 | 0.8150 | 0.8150 | 4,700 |
Dec 15, 2023 | 0.8090 | 0.8600 | 0.8090 | 0.8600 | 0.8600 | 1,800 |
Dec 14, 2023 | 0.9000 | 0.9000 | 0.7700 | 0.7700 | 0.7700 | 104,700 |
Dec 13, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 3,200 |
Dec 12, 2023 | 0.8500 | 0.9270 | 0.8000 | 0.8000 | 0.8000 | 12,200 |
Dec 11, 2023 | 0.9210 | 0.9600 | 0.8000 | 0.8500 | 0.8500 | 260,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |