Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4410 | 0.4420 | 0.4300 | 0.4370 | 0.4370 | 25,400 |
Apr 23, 2024 | 0.4430 | 0.4560 | 0.4350 | 0.4420 | 0.4420 | 61,100 |
Apr 22, 2024 | 0.4400 | 0.4480 | 0.4400 | 0.4400 | 0.4400 | 84,700 |
Apr 19, 2024 | 0.4410 | 0.4560 | 0.4330 | 0.4430 | 0.4430 | 150,400 |
Apr 18, 2024 | 0.4500 | 0.4530 | 0.4380 | 0.4410 | 0.4410 | 54,000 |
Apr 17, 2024 | 0.4410 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 63,400 |
Apr 16, 2024 | 0.4440 | 0.4550 | 0.4200 | 0.4350 | 0.4350 | 238,900 |
Apr 15, 2024 | 0.4640 | 0.4840 | 0.4480 | 0.4510 | 0.4510 | 230,200 |
Apr 12, 2024 | 0.4790 | 0.5100 | 0.4520 | 0.4600 | 0.4600 | 656,000 |
Apr 11, 2024 | 0.4650 | 0.4710 | 0.4590 | 0.4700 | 0.4700 | 150,400 |
Apr 10, 2024 | 0.4620 | 0.4620 | 0.4390 | 0.4580 | 0.4580 | 138,900 |
Apr 09, 2024 | 0.4640 | 0.4680 | 0.4600 | 0.4680 | 0.4680 | 155,400 |
Apr 08, 2024 | 0.4900 | 0.4900 | 0.4330 | 0.4570 | 0.4570 | 153,200 |
Apr 05, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 404,200 |
Apr 04, 2024 | 0.4640 | 0.4640 | 0.4320 | 0.4430 | 0.4430 | 182,300 |
Apr 03, 2024 | 0.4390 | 0.4670 | 0.4350 | 0.4600 | 0.4600 | 397,400 |
Apr 02, 2024 | 0.4400 | 0.4760 | 0.4320 | 0.4370 | 0.4370 | 568,100 |
Apr 01, 2024 | 0.4200 | 0.4480 | 0.4200 | 0.4400 | 0.4400 | 479,500 |
Mar 28, 2024 | 0.4100 | 0.4190 | 0.3980 | 0.4060 | 0.4060 | 1,420,800 |
Mar 27, 2024 | 0.3810 | 0.4020 | 0.3810 | 0.4020 | 0.4020 | 50,600 |
Mar 26, 2024 | 0.4040 | 0.4180 | 0.3850 | 0.3850 | 0.3850 | 70,600 |
Mar 25, 2024 | 0.4020 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 245,500 |
Mar 22, 2024 | 0.3940 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 86,400 |
Mar 21, 2024 | 0.3950 | 0.3990 | 0.3850 | 0.3900 | 0.3900 | 71,600 |
Mar 20, 2024 | 0.3830 | 0.3980 | 0.3830 | 0.3950 | 0.3950 | 21,700 |
Mar 19, 2024 | 0.3980 | 0.4060 | 0.3850 | 0.3850 | 0.3850 | 51,700 |
Mar 18, 2024 | 0.3930 | 0.4000 | 0.3860 | 0.3860 | 0.3860 | 100,000 |
Mar 15, 2024 | 0.3930 | 0.4090 | 0.3830 | 0.4050 | 0.4050 | 163,400 |
Mar 14, 2024 | 0.3840 | 0.3950 | 0.3800 | 0.3830 | 0.3830 | 106,600 |
Mar 13, 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 110,800 |
Mar 12, 2024 | 0.3910 | 0.3970 | 0.3590 | 0.3740 | 0.3740 | 170,600 |
Mar 11, 2024 | 0.3550 | 0.3890 | 0.3550 | 0.3700 | 0.3700 | 160,400 |
Mar 08, 2024 | 0.3400 | 0.3700 | 0.3370 | 0.3590 | 0.3590 | 273,100 |
Mar 07, 2024 | 0.3420 | 0.3450 | 0.3340 | 0.3450 | 0.3450 | 44,300 |
Mar 06, 2024 | 0.3360 | 0.3450 | 0.3350 | 0.3420 | 0.3420 | 80,600 |
Mar 05, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3330 | 0.3330 | 49,800 |
Mar 04, 2024 | 0.3200 | 0.3450 | 0.3180 | 0.3450 | 0.3450 | 54,300 |
Mar 01, 2024 | 0.3120 | 0.3390 | 0.3000 | 0.3290 | 0.3290 | 303,100 |
Feb 29, 2024 | 0.3180 | 0.3300 | 0.3100 | 0.3120 | 0.3120 | 115,700 |
Feb 28, 2024 | 0.3200 | 0.3320 | 0.3160 | 0.3320 | 0.3320 | 63,000 |
Feb 27, 2024 | 0.3450 | 0.3500 | 0.3110 | 0.3280 | 0.3280 | 269,100 |
Feb 26, 2024 | 0.3400 | 0.3490 | 0.3400 | 0.3490 | 0.3490 | 41,800 |
Feb 23, 2024 | 0.3600 | 0.3610 | 0.3450 | 0.3450 | 0.3450 | 147,000 |
Feb 22, 2024 | 0.3600 | 0.3640 | 0.3600 | 0.3600 | 0.3600 | 50,600 |
Feb 21, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 32,200 |
Feb 20, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3620 | 0.3620 | 27,500 |
Feb 16, 2024 | 0.3570 | 0.3660 | 0.3570 | 0.3660 | 0.3660 | 85,500 |
Feb 15, 2024 | 0.3620 | 0.3640 | 0.3570 | 0.3580 | 0.3580 | 31,400 |
Feb 14, 2024 | 0.3650 | 0.3690 | 0.3530 | 0.3610 | 0.3610 | 45,000 |
Feb 13, 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 50,200 |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3510 | 0.3510 | 59,300 |
Feb 09, 2024 | 0.3490 | 0.3690 | 0.3490 | 0.3690 | 0.3690 | 47,900 |
Feb 08, 2024 | 0.3520 | 0.3520 | 0.3480 | 0.3490 | 0.3490 | 23,200 |
Feb 07, 2024 | 0.3500 | 0.3530 | 0.3480 | 0.3510 | 0.3510 | 64,300 |
Feb 06, 2024 | 0.3540 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 27,600 |
Feb 05, 2024 | 0.3570 | 0.3570 | 0.3490 | 0.3500 | 0.3500 | 31,300 |
Feb 02, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3530 | 0.3530 | 99,200 |
Feb 01, 2024 | 0.3610 | 0.3630 | 0.3520 | 0.3550 | 0.3550 | 143,900 |
Jan 31, 2024 | 0.3640 | 0.3640 | 0.3600 | 0.3600 | 0.3600 | 63,800 |
Jan 30, 2024 | 0.3590 | 0.3670 | 0.3560 | 0.3640 | 0.3640 | 35,200 |
Jan 29, 2024 | 0.3590 | 0.3590 | 0.3550 | 0.3550 | 0.3550 | 32,400 |
Jan 26, 2024 | 0.3560 | 0.3590 | 0.3550 | 0.3550 | 0.3550 | 94,300 |
Jan 25, 2024 | 0.3600 | 0.3640 | 0.3550 | 0.3550 | 0.3550 | 74,000 |
Jan 24, 2024 | 0.3760 | 0.3790 | 0.3590 | 0.3630 | 0.3630 | 583,300 |
Jan 23, 2024 | 0.3700 | 0.3740 | 0.3650 | 0.3650 | 0.3650 | 150,500 |
Jan 22, 2024 | 0.3650 | 0.3740 | 0.3650 | 0.3700 | 0.3700 | 92,400 |
Jan 19, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3630 | 0.3630 | 150,300 |
Jan 18, 2024 | 0.3760 | 0.3770 | 0.3700 | 0.3720 | 0.3720 | 49,800 |
Jan 17, 2024 | 0.3800 | 0.3800 | 0.3690 | 0.3730 | 0.3730 | 76,000 |
Jan 16, 2024 | 0.3830 | 0.3850 | 0.3710 | 0.3720 | 0.3720 | 159,400 |
Jan 12, 2024 | 0.3720 | 0.3760 | 0.3680 | 0.3750 | 0.3750 | 61,600 |
Jan 11, 2024 | 0.3700 | 0.3720 | 0.3600 | 0.3640 | 0.3640 | 113,800 |
Jan 10, 2024 | 0.3700 | 0.3740 | 0.3660 | 0.3710 | 0.3710 | 31,400 |
Jan 09, 2024 | 0.3700 | 0.3770 | 0.3690 | 0.3730 | 0.3730 | 39,900 |
Jan 08, 2024 | 0.3710 | 0.3790 | 0.3620 | 0.3770 | 0.3770 | 166,500 |
Jan 05, 2024 | 0.3750 | 0.3770 | 0.3710 | 0.3730 | 0.3730 | 43,300 |
Jan 04, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3740 | 0.3740 | 66,700 |
Jan 03, 2024 | 0.3770 | 0.3900 | 0.3740 | 0.3890 | 0.3890 | 74,600 |
Jan 02, 2024 | 0.3870 | 0.3880 | 0.3710 | 0.3880 | 0.3880 | 60,300 |
Dec 29, 2023 | 0.3740 | 0.3850 | 0.3660 | 0.3750 | 0.3750 | 322,500 |
Dec 28, 2023 | 0.3610 | 0.3790 | 0.3610 | 0.3710 | 0.3710 | 328,500 |
Dec 27, 2023 | 0.3700 | 0.3700 | 0.3620 | 0.3680 | 0.3680 | 118,900 |
Dec 26, 2023 | 0.3680 | 0.3760 | 0.3670 | 0.3700 | 0.3700 | 118,000 |
Dec 22, 2023 | 0.3700 | 0.3780 | 0.3560 | 0.3670 | 0.3670 | 112,300 |
Dec 21, 2023 | 0.3540 | 0.3660 | 0.3500 | 0.3640 | 0.3640 | 59,900 |
Dec 20, 2023 | 0.3480 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 108,100 |
Dec 19, 2023 | 0.3350 | 0.3620 | 0.3350 | 0.3370 | 0.3370 | 89,400 |
Dec 18, 2023 | 0.3580 | 0.3660 | 0.3350 | 0.3350 | 0.3350 | 190,900 |
Dec 15, 2023 | 0.3530 | 0.3750 | 0.3490 | 0.3490 | 0.3490 | 78,100 |
Dec 14, 2023 | 0.3570 | 0.3770 | 0.3570 | 0.3570 | 0.3570 | 180,300 |
Dec 13, 2023 | 0.3350 | 0.3590 | 0.3350 | 0.3470 | 0.3470 | 68,600 |
Dec 12, 2023 | 0.3420 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 108,700 |
Dec 11, 2023 | 0.3510 | 0.3630 | 0.3330 | 0.3410 | 0.3410 | 103,400 |
Dec 08, 2023 | 0.3530 | 0.3800 | 0.3450 | 0.3600 | 0.3600 | 107,700 |
Dec 07, 2023 | 0.3570 | 0.3650 | 0.3450 | 0.3640 | 0.3640 | 95,500 |
Dec 06, 2023 | 0.3820 | 0.3820 | 0.3600 | 0.3650 | 0.3650 | 169,700 |
Dec 05, 2023 | 0.4190 | 0.4190 | 0.3800 | 0.3820 | 0.3820 | 109,400 |
Dec 04, 2023 | 0.4200 | 0.4200 | 0.3930 | 0.3950 | 0.3950 | 194,000 |
Dec 01, 2023 | 0.4000 | 0.4060 | 0.3800 | 0.4060 | 0.4060 | 249,600 |
Nov 30, 2023 | 0.4100 | 0.4120 | 0.3820 | 0.3950 | 0.3950 | 119,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |