Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9180 | 0.9195 | 0.9180 | 0.9195 | 0.9195 | 2,600 |
Apr 25, 2024 | 0.9001 | 0.9180 | 0.9001 | 0.9180 | 0.9180 | 167,235 |
Apr 24, 2024 | 0.8999 | 0.8999 | 0.8711 | 0.8880 | 0.8880 | 112,978 |
Apr 23, 2024 | 0.8750 | 0.9135 | 0.8750 | 0.8800 | 0.8800 | 121,350 |
Apr 22, 2024 | 0.8750 | 0.8930 | 0.8461 | 0.8700 | 0.8700 | 396,450 |
Apr 19, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 79,400 |
Apr 18, 2024 | 0.8500 | 0.8756 | 0.8130 | 0.8756 | 0.8756 | 148,053 |
Apr 17, 2024 | 0.8367 | 0.8522 | 0.8367 | 0.8443 | 0.8443 | 186,388 |
Apr 16, 2024 | 0.7800 | 0.8404 | 0.7759 | 0.8400 | 0.8400 | 122,943 |
Apr 15, 2024 | 0.8240 | 0.8700 | 0.8240 | 0.8528 | 0.8528 | 110,726 |
Apr 12, 2024 | 0.9000 | 0.9000 | 0.8449 | 0.8500 | 0.8500 | 63,636 |
Apr 11, 2024 | 0.8462 | 0.8500 | 0.8420 | 0.8500 | 0.8500 | 77,041 |
Apr 10, 2024 | 0.8000 | 0.8543 | 0.8000 | 0.8400 | 0.8400 | 12,142 |
Apr 09, 2024 | 0.8566 | 0.8600 | 0.8557 | 0.8600 | 0.8600 | 8,589 |
Apr 08, 2024 | 0.8495 | 0.8579 | 0.8288 | 0.8476 | 0.8476 | 15,759 |
Apr 05, 2024 | 0.8550 | 0.8590 | 0.8450 | 0.8550 | 0.8550 | 13,800 |
Apr 04, 2024 | 0.8580 | 0.8580 | 0.8468 | 0.8579 | 0.8579 | 22,745 |
Apr 03, 2024 | 0.8431 | 0.8530 | 0.8431 | 0.8485 | 0.8485 | 46,842 |
Apr 02, 2024 | 0.8306 | 0.8701 | 0.8306 | 0.8701 | 0.8701 | 36,438 |
Apr 01, 2024 | 0.8836 | 0.8836 | 0.8500 | 0.8500 | 0.8500 | 29,250 |
Mar 28, 2024 | 0.8554 | 0.8700 | 0.8505 | 0.8505 | 0.8505 | 75,599 |
Mar 27, 2024 | 0.8432 | 0.8435 | 0.8295 | 0.8434 | 0.8434 | 12,402 |
Mar 26, 2024 | 0.8010 | 0.8700 | 0.8010 | 0.8481 | 0.8481 | 54,795 |
Mar 25, 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8605 | 0.8605 | 48,513 |
Mar 22, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8540 | 0.8540 | 63,347 |
Mar 21, 2024 | 0.8345 | 0.8550 | 0.8328 | 0.8533 | 0.8533 | 95,735 |
Mar 20, 2024 | 0.8170 | 0.8296 | 0.8089 | 0.8250 | 0.8250 | 62,400 |
Mar 19, 2024 | 0.8020 | 0.8082 | 0.8020 | 0.8082 | 0.8082 | 17,800 |
Mar 18, 2024 | 0.8074 | 0.8188 | 0.8031 | 0.8089 | 0.8089 | 51,721 |
Mar 15, 2024 | 0.8183 | 0.8183 | 0.7904 | 0.8002 | 0.8002 | 87,350 |
Mar 14, 2024 | 0.7886 | 0.8344 | 0.7817 | 0.8239 | 0.8239 | 467,866 |
Mar 13, 2024 | 0.8439 | 0.8700 | 0.7995 | 0.8007 | 0.8007 | 71,626 |
Mar 12, 2024 | 0.8552 | 0.8600 | 0.8449 | 0.8449 | 0.8449 | 8,800 |
Mar 11, 2024 | 0.9135 | 0.9135 | 0.8202 | 0.8728 | 0.8728 | 96,162 |
Mar 08, 2024 | 0.9102 | 0.9200 | 0.8917 | 0.9200 | 0.9200 | 115,221 |
Mar 07, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9105 | 0.9105 | 60,110 |
Mar 06, 2024 | 0.9070 | 0.9455 | 0.9070 | 0.9186 | 0.9186 | 23,221 |
Mar 05, 2024 | 0.8800 | 0.9607 | 0.8800 | 0.9210 | 0.9210 | 283,557 |
Mar 04, 2024 | 0.8950 | 0.8962 | 0.8718 | 0.8919 | 0.8919 | 68,641 |
Mar 01, 2024 | 0.8700 | 0.9183 | 0.8700 | 0.8900 | 0.8900 | 108,122 |
Feb 29, 2024 | 0.8565 | 0.8802 | 0.8503 | 0.8802 | 0.8802 | 49,496 |
Feb 28, 2024 | 0.8477 | 0.8541 | 0.8350 | 0.8500 | 0.8500 | 68,934 |
Feb 27, 2024 | 0.8400 | 0.8640 | 0.8389 | 0.8640 | 0.8640 | 300,012 |
Feb 26, 2024 | 0.8756 | 0.8834 | 0.8589 | 0.8589 | 0.8589 | 76,423 |
Feb 23, 2024 | 0.9120 | 0.9120 | 0.8456 | 0.8803 | 0.8803 | 140,445 |
Feb 22, 2024 | 0.8900 | 0.9246 | 0.8733 | 0.8975 | 0.8975 | 213,977 |
Feb 21, 2024 | 0.9450 | 0.9450 | 0.8818 | 0.8861 | 0.8861 | 721,741 |
Feb 20, 2024 | 0.9285 | 0.9400 | 0.9035 | 0.9345 | 0.9345 | 309,055 |
Feb 16, 2024 | 0.9100 | 0.9298 | 0.8863 | 0.9284 | 0.9284 | 161,799 |
Feb 15, 2024 | 0.8500 | 0.9200 | 0.8500 | 0.9006 | 0.9006 | 560,467 |
Feb 14, 2024 | 0.7537 | 0.8554 | 0.7537 | 0.8280 | 0.8280 | 1,674,258 |
Feb 13, 2024 | 0.7510 | 0.7590 | 0.7300 | 0.7300 | 0.7300 | 625,650 |
Feb 12, 2024 | 0.6984 | 0.7600 | 0.6984 | 0.7600 | 0.7600 | 1,048,239 |
Feb 09, 2024 | 0.6659 | 0.7149 | 0.6659 | 0.7075 | 0.7075 | 1,262,485 |
Feb 08, 2024 | 0.6720 | 0.6877 | 0.6653 | 0.6653 | 0.6653 | 270,485 |
Feb 07, 2024 | 0.6720 | 0.6796 | 0.6570 | 0.6650 | 0.6650 | 134,500 |
Feb 06, 2024 | 0.6450 | 0.6845 | 0.6400 | 0.6639 | 0.6639 | 476,649 |
Feb 05, 2024 | 0.6705 | 0.6762 | 0.6350 | 0.6410 | 0.6410 | 400,935 |
Feb 02, 2024 | 0.6958 | 0.6959 | 0.6653 | 0.6653 | 0.6653 | 904,473 |
Feb 01, 2024 | 0.6956 | 0.7135 | 0.6814 | 0.7135 | 0.7135 | 516,887 |
Jan 31, 2024 | 0.6931 | 0.7100 | 0.6801 | 0.6883 | 0.6883 | 491,315 |
Jan 30, 2024 | 0.6900 | 0.6927 | 0.6767 | 0.6900 | 0.6900 | 64,562 |
Jan 29, 2024 | 0.6525 | 0.6900 | 0.6525 | 0.6900 | 0.6900 | 291,549 |
Jan 26, 2024 | 0.6363 | 0.6560 | 0.6334 | 0.6540 | 0.6540 | 198,790 |
Jan 25, 2024 | 0.6590 | 0.6590 | 0.6430 | 0.6443 | 0.6443 | 87,602 |
Jan 24, 2024 | 0.6500 | 0.6617 | 0.6346 | 0.6580 | 0.6580 | 149,003 |
Jan 23, 2024 | 0.6750 | 0.6899 | 0.6535 | 0.6721 | 0.6721 | 446,125 |
Jan 22, 2024 | 0.6700 | 0.6986 | 0.6515 | 0.6900 | 0.6900 | 1,748,747 |
Jan 19, 2024 | 0.6284 | 0.6601 | 0.6185 | 0.6601 | 0.6601 | 1,032,572 |
Jan 18, 2024 | 0.6112 | 0.6400 | 0.6030 | 0.6350 | 0.6350 | 2,229,450 |
Jan 17, 2024 | 0.5767 | 0.6174 | 0.5670 | 0.6005 | 0.6005 | 625,608 |
Jan 16, 2024 | 0.5850 | 0.6250 | 0.5670 | 0.5855 | 0.5855 | 1,179,185 |
Jan 12, 2024 | 0.5880 | 0.6300 | 0.5541 | 0.6100 | 0.6100 | 988,631 |
Jan 11, 2024 | 0.5800 | 0.6000 | 0.5506 | 0.5600 | 0.5600 | 754,854 |
Jan 10, 2024 | 0.6242 | 0.6450 | 0.5650 | 0.5882 | 0.5882 | 2,027,154 |
Jan 09, 2024 | 0.6400 | 0.6600 | 0.6170 | 0.6350 | 0.6350 | 1,314,084 |
Jan 08, 2024 | 0.4330 | 0.7230 | 0.4300 | 0.6650 | 0.6650 | 5,090,163 |
Jan 05, 2024 | 0.4499 | 0.4545 | 0.4418 | 0.4418 | 0.4418 | 122,160 |
Jan 04, 2024 | 0.4347 | 0.4500 | 0.4300 | 0.4499 | 0.4499 | 145,005 |
Jan 03, 2024 | 0.4438 | 0.4438 | 0.4347 | 0.4347 | 0.4347 | 48,710 |
Jan 02, 2024 | 0.4700 | 0.4737 | 0.4413 | 0.4425 | 0.4425 | 153,020 |
Dec 29, 2023 | 0.4400 | 0.4698 | 0.4400 | 0.4698 | 0.4698 | 188,060 |
Dec 28, 2023 | 0.4599 | 0.4599 | 0.4400 | 0.4500 | 0.4500 | 3,060 |
Dec 27, 2023 | 0.4300 | 0.4660 | 0.4300 | 0.4541 | 0.4541 | 165,309 |
Dec 26, 2023 | 0.4494 | 0.4494 | 0.4400 | 0.4454 | 0.4454 | 24,700 |
Dec 22, 2023 | 0.4134 | 0.4494 | 0.4134 | 0.4300 | 0.4300 | 220,001 |
Dec 21, 2023 | 0.4050 | 0.4487 | 0.3960 | 0.4300 | 0.4300 | 1,087,676 |
Dec 20, 2023 | 0.4300 | 0.4300 | 0.3891 | 0.4090 | 0.4090 | 281,545 |
Dec 19, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4350 | 0.4350 | 135,892 |
Dec 18, 2023 | 0.3509 | 0.4500 | 0.3509 | 0.4400 | 0.4400 | 2,676,502 |
Dec 15, 2023 | 0.3450 | 0.3551 | 0.3400 | 0.3551 | 0.3551 | 81,034 |
Dec 14, 2023 | 0.3500 | 0.3500 | 0.3361 | 0.3500 | 0.3500 | 134,124 |
Dec 13, 2023 | 0.3300 | 0.3463 | 0.3300 | 0.3422 | 0.3422 | 40,300 |
Dec 12, 2023 | 0.3247 | 0.3456 | 0.3247 | 0.3400 | 0.3400 | 53,500 |
Dec 11, 2023 | 0.3270 | 0.3280 | 0.3110 | 0.3247 | 0.3247 | 67,514 |
Dec 08, 2023 | 0.3361 | 0.3400 | 0.3200 | 0.3287 | 0.3287 | 227,068 |
Dec 07, 2023 | 0.3149 | 0.3361 | 0.3016 | 0.3361 | 0.3361 | 57,647 |
Dec 06, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 94,137 |
Dec 05, 2023 | 0.3079 | 0.3128 | 0.2968 | 0.3039 | 0.3039 | 84,334 |
Dec 04, 2023 | 0.3000 | 0.3260 | 0.3000 | 0.3231 | 0.3231 | 97,171 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |