Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4260 | 0.4340 | 0.4220 | 0.4280 | 0.4280 | 218,900 |
Apr 25, 2024 | 0.4200 | 0.4210 | 0.4020 | 0.4160 | 0.4160 | 272,700 |
Apr 24, 2024 | 0.4000 | 0.4390 | 0.4000 | 0.4200 | 0.4200 | 193,100 |
Apr 23, 2024 | 0.4400 | 0.4480 | 0.3950 | 0.4280 | 0.4280 | 473,100 |
Apr 22, 2024 | 0.4400 | 0.4500 | 0.4310 | 0.4420 | 0.4420 | 84,900 |
Apr 19, 2024 | 0.4200 | 0.4550 | 0.4010 | 0.4520 | 0.4520 | 329,200 |
Apr 18, 2024 | 0.4050 | 0.4380 | 0.3900 | 0.4210 | 0.4210 | 663,900 |
Apr 17, 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3860 | 0.3860 | 240,900 |
Apr 16, 2024 | 0.3800 | 0.4000 | 0.3000 | 0.3850 | 0.3850 | 983,800 |
Apr 15, 2024 | 0.4320 | 0.4370 | 0.4030 | 0.4040 | 0.4040 | 367,800 |
Apr 12, 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 544,900 |
Apr 11, 2024 | 0.4930 | 0.4950 | 0.4520 | 0.4540 | 0.4540 | 540,500 |
Apr 10, 2024 | 0.5110 | 0.5150 | 0.4750 | 0.4820 | 0.4820 | 403,100 |
Apr 09, 2024 | 0.5200 | 0.5250 | 0.4760 | 0.4980 | 0.4980 | 324,400 |
Apr 08, 2024 | 0.5320 | 0.5350 | 0.5200 | 0.5240 | 0.5240 | 216,200 |
Apr 05, 2024 | 0.5400 | 0.5400 | 0.5210 | 0.5290 | 0.5290 | 158,800 |
Apr 04, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5420 | 0.5420 | 282,300 |
Apr 03, 2024 | 0.5300 | 0.5360 | 0.5150 | 0.5300 | 0.5300 | 176,900 |
Apr 02, 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 521,000 |
Apr 01, 2024 | 0.5400 | 0.5640 | 0.5300 | 0.5500 | 0.5500 | 343,900 |
Mar 28, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 501,100 |
Mar 27, 2024 | 0.4810 | 0.5280 | 0.4800 | 0.5120 | 0.5120 | 463,200 |
Mar 26, 2024 | 0.4580 | 0.4800 | 0.4580 | 0.4800 | 0.4800 | 292,800 |
Mar 25, 2024 | 0.4800 | 0.4920 | 0.4530 | 0.4610 | 0.4610 | 713,800 |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.4820 | 0.4820 | 0.4820 | 499,700 |
Mar 21, 2024 | 0.5010 | 0.5150 | 0.5010 | 0.5080 | 0.5080 | 365,400 |
Mar 20, 2024 | 0.5200 | 0.5300 | 0.4710 | 0.5030 | 0.5030 | 1,026,700 |
Mar 19, 2024 | 0.5200 | 0.5390 | 0.5130 | 0.5300 | 0.5300 | 299,400 |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5160 | 0.5390 | 0.5390 | 206,000 |
Mar 15, 2024 | 0.5300 | 0.5310 | 0.5100 | 0.5270 | 0.5270 | 408,300 |
Mar 14, 2024 | 0.5500 | 0.5500 | 0.5180 | 0.5290 | 0.5290 | 613,500 |
Mar 13, 2024 | 0.5450 | 0.5580 | 0.5350 | 0.5430 | 0.5430 | 393,000 |
Mar 12, 2024 | 0.5600 | 0.5610 | 0.5250 | 0.5440 | 0.5440 | 574,000 |
Mar 11, 2024 | 0.5410 | 0.5610 | 0.5400 | 0.5500 | 0.5500 | 2,467,800 |
Mar 08, 2024 | 0.5320 | 0.5480 | 0.5320 | 0.5350 | 0.5350 | 291,000 |
Mar 07, 2024 | 0.5560 | 0.5560 | 0.5300 | 0.5330 | 0.5330 | 419,500 |
Mar 06, 2024 | 0.5540 | 0.5700 | 0.5510 | 0.5630 | 0.5630 | 679,500 |
Mar 05, 2024 | 0.6300 | 0.6400 | 0.5300 | 0.5550 | 0.5550 | 2,323,400 |
Mar 04, 2024 | 0.5800 | 0.6240 | 0.5550 | 0.6000 | 0.6000 | 2,262,500 |
Mar 01, 2024 | 0.6200 | 0.6200 | 0.5480 | 0.5650 | 0.5650 | 561,800 |
Feb 29, 2024 | 0.5300 | 0.6490 | 0.5300 | 0.6160 | 0.6160 | 2,151,900 |
Feb 28, 2024 | 0.5450 | 0.5460 | 0.5250 | 0.5400 | 0.5400 | 196,100 |
Feb 27, 2024 | 0.5200 | 0.5400 | 0.5110 | 0.5290 | 0.5290 | 326,900 |
Feb 26, 2024 | 0.5320 | 0.5370 | 0.5200 | 0.5290 | 0.5290 | 367,300 |
Feb 23, 2024 | 0.5400 | 0.5460 | 0.5100 | 0.5370 | 0.5370 | 603,500 |
Feb 22, 2024 | 0.5690 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 406,500 |
Feb 21, 2024 | 0.5300 | 0.5650 | 0.5200 | 0.5520 | 0.5520 | 487,500 |
Feb 20, 2024 | 0.5510 | 0.5800 | 0.5170 | 0.5270 | 0.5270 | 701,800 |
Feb 16, 2024 | 0.5400 | 0.5620 | 0.5400 | 0.5510 | 0.5510 | 265,300 |
Feb 15, 2024 | 0.5650 | 0.5650 | 0.5420 | 0.5440 | 0.5440 | 429,400 |
Feb 14, 2024 | 0.5600 | 0.5700 | 0.5330 | 0.5570 | 0.5570 | 409,300 |
Feb 13, 2024 | 0.5730 | 0.5810 | 0.5600 | 0.5660 | 0.5660 | 339,200 |
Feb 12, 2024 | 0.5900 | 0.5990 | 0.5620 | 0.5810 | 0.5810 | 475,800 |
Feb 09, 2024 | 0.5430 | 0.5970 | 0.5360 | 0.5960 | 0.5960 | 634,500 |
Feb 08, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5320 | 0.5320 | 321,400 |
Feb 07, 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5440 | 0.5440 | 435,500 |
Feb 06, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5150 | 0.5150 | 965,600 |
Feb 05, 2024 | 0.5720 | 0.5720 | 0.5190 | 0.5300 | 0.5300 | 952,900 |
Feb 02, 2024 | 0.5900 | 0.5990 | 0.5500 | 0.5700 | 0.5700 | 805,800 |
Feb 01, 2024 | 0.5800 | 0.6000 | 0.5490 | 0.5990 | 0.5990 | 1,246,800 |
Jan 31, 2024 | 0.5900 | 0.6100 | 0.5580 | 0.5800 | 0.5800 | 908,200 |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 1,285,200 |
Jan 29, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6430 | 0.6430 | 1,592,600 |
Jan 26, 2024 | 0.6130 | 0.6960 | 0.5800 | 0.6800 | 0.6800 | 5,371,900 |
Jan 25, 2024 | 0.7360 | 0.7400 | 0.5460 | 0.6500 | 0.6500 | 19,775,200 |
Jan 24, 2024 | 1.0600 | 1.2600 | 1.0100 | 1.0800 | 1.0800 | 10,533,800 |
Jan 23, 2024 | 0.9260 | 0.9600 | 0.8160 | 0.8910 | 0.8910 | 2,786,300 |
Jan 22, 2024 | 0.9400 | 0.9850 | 0.9210 | 0.9350 | 0.9350 | 362,300 |
Jan 19, 2024 | 0.9810 | 0.9990 | 0.9200 | 0.9370 | 0.9370 | 456,700 |
Jan 18, 2024 | 1.0100 | 1.0500 | 0.9300 | 0.9890 | 0.9890 | 658,800 |
Jan 17, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 501,700 |
Jan 16, 2024 | 1.0400 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 703,000 |
Jan 12, 2024 | 1.1500 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 836,600 |
Jan 11, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 899,000 |
Jan 10, 2024 | 1.3100 | 1.3300 | 1.2100 | 1.2250 | 1.2250 | 673,100 |
Jan 09, 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 736,800 |
Jan 08, 2024 | 1.2300 | 1.2870 | 1.2100 | 1.2400 | 1.2400 | 469,000 |
Jan 05, 2024 | 1.4200 | 1.4300 | 1.1310 | 1.3000 | 1.3000 | 1,284,400 |
Jan 04, 2024 | 1.4600 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 965,500 |
Jan 03, 2024 | 1.4300 | 1.5400 | 1.3800 | 1.5000 | 1.5000 | 882,600 |
Jan 02, 2024 | 1.5000 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 819,800 |
Dec 29, 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 553,200 |
Dec 28, 2023 | 1.3900 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 1,510,800 |
Dec 27, 2023 | 1.5500 | 1.5900 | 1.3700 | 1.3800 | 1.3800 | 1,519,200 |
Dec 26, 2023 | 1.5500 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 1,838,700 |
Dec 22, 2023 | 1.2800 | 1.5200 | 1.2500 | 1.4700 | 1.4700 | 2,326,500 |
Dec 21, 2023 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 1,643,000 |
Dec 20, 2023 | 1.4400 | 1.7400 | 1.3800 | 1.4000 | 1.4000 | 20,488,200 |
Dec 19, 2023 | 1.2300 | 1.3400 | 1.1800 | 1.3200 | 1.3200 | 1,028,600 |
Dec 18, 2023 | 1.1700 | 1.3200 | 1.1200 | 1.2200 | 1.2200 | 1,891,400 |
Dec 15, 2023 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 676,700 |
Dec 14, 2023 | 1.2200 | 1.2600 | 1.1200 | 1.1400 | 1.1400 | 1,218,700 |
Dec 13, 2023 | 1.2400 | 1.2870 | 0.9100 | 1.2300 | 1.2300 | 2,541,900 |
Dec 12, 2023 | 1.3100 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 1,756,200 |
Dec 11, 2023 | 1.4000 | 1.4300 | 1.2500 | 1.3400 | 1.3400 | 2,759,700 |
Dec 08, 2023 | 1.2900 | 1.4200 | 1.2100 | 1.3100 | 1.3100 | 2,101,000 |
Dec 07, 2023 | 1.2300 | 1.3800 | 1.0700 | 1.2800 | 1.2800 | 4,003,400 |
Dec 06, 2023 | 1.6800 | 1.7000 | 1.2800 | 1.3000 | 1.3000 | 5,186,500 |
Dec 05, 2023 | 1.8500 | 1.9500 | 1.6300 | 1.6800 | 1.6800 | 4,758,300 |
Dec 04, 2023 | 1.7700 | 2.0000 | 1.6700 | 1.8900 | 1.8900 | 18,872,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |