Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2610 | 0.2610 | 0.2400 | 0.2430 | 0.2430 | 36,900 |
Apr 29, 2024 | 0.2520 | 0.2650 | 0.2400 | 0.2600 | 0.2600 | 30,500 |
Apr 26, 2024 | 0.2420 | 0.2640 | 0.2300 | 0.2400 | 0.2400 | 63,300 |
Apr 25, 2024 | 0.2590 | 0.2600 | 0.2290 | 0.2370 | 0.2370 | 41,400 |
Apr 24, 2024 | 0.2500 | 0.2950 | 0.2450 | 0.2500 | 0.2500 | 187,100 |
Apr 23, 2024 | 0.2880 | 0.2880 | 0.2360 | 0.2430 | 0.2430 | 169,100 |
Apr 22, 2024 | 0.2800 | 0.3500 | 0.2760 | 0.2970 | 0.2970 | 430,100 |
Apr 19, 2024 | 0.2860 | 0.3060 | 0.2300 | 0.2710 | 0.2710 | 287,900 |
Apr 18, 2024 | 0.2200 | 0.3000 | 0.2200 | 0.2400 | 0.2400 | 146,700 |
Apr 17, 2024 | 0.2730 | 0.2810 | 0.2000 | 0.2210 | 0.2210 | 271,200 |
Apr 16, 2024 | 0.3300 | 0.3300 | 0.2050 | 0.2810 | 0.2810 | 276,000 |
Apr 15, 2024 | 0.4630 | 0.4630 | 0.2200 | 0.3400 | 0.3400 | 630,900 |
Apr 12, 2024 | 0.4900 | 0.5100 | 0.3610 | 0.4550 | 0.4550 | 281,300 |
Apr 11, 2024 | 0.5080 | 0.5490 | 0.5000 | 0.5000 | 0.5000 | 12,800 |
Apr 10, 2024 | 0.5310 | 0.6400 | 0.4800 | 0.4900 | 0.4900 | 87,700 |
Apr 09, 2024 | 0.5440 | 0.5770 | 0.4810 | 0.4910 | 0.4910 | 24,600 |
Apr 08, 2024 | 0.5200 | 0.6000 | 0.5110 | 0.5360 | 0.5360 | 17,900 |
Apr 05, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 5,700 |
Apr 04, 2024 | 0.5260 | 0.5350 | 0.5010 | 0.5170 | 0.5170 | 9,400 |
Apr 03, 2024 | 0.5350 | 0.5350 | 0.5110 | 0.5180 | 0.5180 | 5,200 |
Apr 02, 2024 | 0.5500 | 0.6400 | 0.5100 | 0.5270 | 0.5270 | 21,500 |
Apr 01, 2024 | 0.5510 | 0.6400 | 0.5000 | 0.5530 | 0.5530 | 16,700 |
Mar 28, 2024 | 0.5710 | 0.6400 | 0.5500 | 0.5630 | 0.5630 | 17,100 |
Mar 27, 2024 | 0.5300 | 0.6400 | 0.5190 | 0.5400 | 0.5400 | 66,500 |
Mar 26, 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5300 | 0.5300 | 32,200 |
Mar 25, 2024 | 0.5120 | 0.5490 | 0.4600 | 0.4830 | 0.4830 | 40,100 |
Mar 22, 2024 | 0.5500 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 39,800 |
Mar 21, 2024 | 0.4500 | 0.8000 | 0.4500 | 0.5670 | 0.5670 | 513,600 |
Mar 20, 2024 | 0.5400 | 0.5600 | 0.4500 | 0.4500 | 0.4500 | 12,500 |
Mar 19, 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 13,500 |
Mar 18, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.5750 | 0.5750 | 18,500 |
Mar 15, 2024 | 0.5900 | 0.5900 | 0.5350 | 0.5500 | 0.5500 | 22,700 |
Mar 14, 2024 | 0.5600 | 0.5850 | 0.5300 | 0.5500 | 0.5500 | 14,400 |
Mar 13, 2024 | 0.6510 | 0.6900 | 0.5490 | 0.5890 | 0.5890 | 43,000 |
Mar 12, 2024 | 0.5400 | 0.7950 | 0.5400 | 0.5600 | 0.5600 | 190,500 |
Mar 11, 2024 | 0.5880 | 0.6000 | 0.5330 | 0.5330 | 0.5330 | 7,900 |
Mar 08, 2024 | 0.5720 | 0.6000 | 0.5020 | 0.5600 | 0.5600 | 5,900 |
Mar 07, 2024 | 0.5600 | 0.6000 | 0.4900 | 0.5500 | 0.5500 | 8,800 |
Mar 06, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 21,500 |
Mar 05, 2024 | 0.5900 | 0.6000 | 0.4600 | 0.5640 | 0.5640 | 27,100 |
Mar 04, 2024 | 0.5920 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 9,700 |
Mar 01, 2024 | 0.5820 | 0.6100 | 0.5500 | 0.5650 | 0.5650 | 10,900 |
Feb 29, 2024 | 0.7000 | 0.7040 | 0.5900 | 0.5900 | 0.5900 | 104,100 |
Feb 28, 2024 | 0.7140 | 0.7750 | 0.6600 | 0.7000 | 0.7000 | 72,100 |
Feb 27, 2024 | 0.6210 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 50,300 |
Feb 26, 2024 | 0.7900 | 0.7900 | 0.6210 | 0.6450 | 0.6450 | 392,800 |
Feb 23, 2024 | 0.4900 | 0.6500 | 0.4680 | 0.5840 | 0.5840 | 217,500 |
Feb 22, 2024 | 0.4270 | 0.5990 | 0.4070 | 0.5400 | 0.5400 | 213,800 |
Feb 21, 2024 | 0.4900 | 0.4900 | 0.3660 | 0.4070 | 0.4070 | 246,700 |
Feb 20, 2024 | 0.5600 | 0.5700 | 0.3400 | 0.4620 | 0.4620 | 241,900 |
Feb 16, 2024 | 0.6100 | 0.6100 | 0.5120 | 0.5230 | 0.5230 | 48,700 |
Feb 15, 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6010 | 0.6010 | 8,900 |
Feb 14, 2024 | 0.6300 | 0.6550 | 0.6000 | 0.6000 | 0.6000 | 7,600 |
Feb 13, 2024 | 0.6000 | 0.6890 | 0.6000 | 0.6300 | 0.6300 | 11,200 |
Feb 12, 2024 | 0.6800 | 0.6980 | 0.6020 | 0.6030 | 0.6030 | 15,000 |
Feb 09, 2024 | 0.6100 | 0.6700 | 0.6000 | 0.6390 | 0.6390 | 26,500 |
Feb 08, 2024 | 0.6500 | 0.7460 | 0.5950 | 0.6400 | 0.6400 | 26,400 |
Feb 07, 2024 | 0.6700 | 0.7330 | 0.6020 | 0.6600 | 0.6600 | 19,000 |
Feb 06, 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6200 | 0.6200 | 65,900 |
Feb 05, 2024 | 0.6980 | 0.7100 | 0.6040 | 0.6040 | 0.6040 | 36,600 |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | 0.7100 | 39,200 |
Feb 01, 2024 | 0.8600 | 0.8600 | 0.7500 | 0.7510 | 0.7510 | 56,700 |
Jan 31, 2024 | 0.8500 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 22,900 |
Jan 30, 2024 | 1.0020 | 1.0020 | 0.8000 | 0.8810 | 0.8810 | 31,800 |
Jan 29, 2024 | 0.8600 | 1.0500 | 0.8140 | 0.8990 | 0.8990 | 103,300 |
Jan 26, 2024 | 0.8930 | 0.8970 | 0.7800 | 0.8390 | 0.8390 | 85,900 |
Jan 25, 2024 | 0.9800 | 1.0200 | 0.8200 | 0.8500 | 0.8500 | 34,300 |
Jan 24, 2024 | 1.0300 | 1.1300 | 0.9080 | 0.9260 | 0.9260 | 26,000 |
Jan 23, 2024 | 1.0500 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 20,000 |
Jan 22, 2024 | 1.0400 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 14,600 |
Jan 19, 2024 | 1.0000 | 1.2580 | 1.0000 | 1.0600 | 1.0600 | 28,400 |
Jan 18, 2024 | 1.0700 | 1.0700 | 0.8700 | 0.9400 | 0.9400 | 39,200 |
Jan 17, 2024 | 1.1500 | 1.1500 | 1.0530 | 1.0800 | 1.0800 | 5,200 |
Jan 16, 2024 | 1.1500 | 1.2100 | 1.0850 | 1.1000 | 1.1000 | 16,100 |
Jan 12, 2024 | 1.1890 | 1.1890 | 1.0600 | 1.0800 | 1.0800 | 12,400 |
Jan 11, 2024 | 1.2800 | 1.2800 | 1.0770 | 1.0800 | 1.0800 | 12,500 |
Jan 10, 2024 | 1.2200 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 15,700 |
Jan 09, 2024 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 11,800 |
Jan 08, 2024 | 1.2900 | 1.3900 | 1.1000 | 1.1400 | 1.1400 | 144,100 |
Jan 05, 2024 | 1.3200 | 1.3200 | 1.0900 | 1.0900 | 1.0900 | 122,800 |
Jan 04, 2024 | 1.4900 | 1.7400 | 1.3000 | 1.3500 | 1.3500 | 71,600 |
Jan 03, 2024 | 1.9000 | 1.9000 | 1.4100 | 1.4100 | 1.4100 | 20,200 |
Jan 02, 2024 | 1.8400 | 2.0400 | 1.8350 | 1.8900 | 1.8900 | 70,000 |
Dec 29, 2023 | 1.7400 | 1.8790 | 1.6440 | 1.8200 | 1.8200 | 28,100 |
Dec 28, 2023 | 1.7500 | 1.9300 | 1.5200 | 1.6200 | 1.6200 | 26,500 |
Dec 27, 2023 | 1.4200 | 1.7800 | 1.4200 | 1.6900 | 1.6900 | 36,500 |
Dec 26, 2023 | 1.5400 | 1.5900 | 1.3500 | 1.4200 | 1.4200 | 37,400 |
Dec 22, 2023 | 1.3000 | 1.5700 | 1.3000 | 1.3900 | 1.3900 | 25,900 |
Dec 21, 2023 | 1.1500 | 1.3300 | 1.1400 | 1.3000 | 1.3000 | 74,300 |
Dec 20, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 27,300 |
Dec 19, 2023 | 1.2500 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 20,000 |
Dec 18, 2023 | 1.2500 | 1.2900 | 1.2050 | 1.2400 | 1.2400 | 36,400 |
Dec 15, 2023 | 1.2700 | 1.3650 | 1.1600 | 1.2700 | 1.2700 | 106,200 |
Dec 14, 2023 | 1.2700 | 1.2900 | 1.1600 | 1.2700 | 1.2700 | 43,500 |
Dec 13, 2023 | 1.1080 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 6,400 |
Dec 12, 2023 | 1.1250 | 1.1300 | 1.0100 | 1.0900 | 1.0900 | 26,100 |
Dec 11, 2023 | 1.1700 | 1.1840 | 1.1600 | 1.1800 | 1.1800 | 7,500 |
Dec 08, 2023 | 1.2240 | 1.2900 | 0.9900 | 1.1400 | 1.1400 | 100,000 |
Dec 07, 2023 | 1.1800 | 1.1800 | 1.0200 | 1.1100 | 1.1100 | 63,400 |
Dec 06, 2023 | 1.2300 | 1.2500 | 1.0600 | 1.1800 | 1.1800 | 14,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |