Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.5050 | 0.5387 | 0.5050 | 0.5051 | 0.5051 | 61,879 |
May 09, 2024 | 0.5090 | 0.5355 | 0.5075 | 0.5266 | 0.5266 | 41,280 |
May 08, 2024 | 0.5289 | 0.5289 | 0.5083 | 0.5100 | 0.5100 | 88,828 |
May 07, 2024 | 0.5505 | 0.5632 | 0.5292 | 0.5292 | 0.5292 | 18,583 |
May 06, 2024 | 0.5449 | 0.5750 | 0.5424 | 0.5496 | 0.5496 | 48,875 |
May 03, 2024 | 0.5500 | 0.5500 | 0.5307 | 0.5444 | 0.5444 | 33,407 |
May 02, 2024 | 0.5100 | 0.5775 | 0.5100 | 0.5360 | 0.5360 | 111,926 |
May 01, 2024 | 0.5320 | 0.5320 | 0.4992 | 0.5100 | 0.5100 | 59,714 |
Apr 30, 2024 | 0.5043 | 0.5260 | 0.5000 | 0.5000 | 0.5000 | 33,550 |
Apr 29, 2024 | 0.5350 | 0.5425 | 0.5029 | 0.5040 | 0.5040 | 353,001 |
Apr 26, 2024 | 0.5150 | 0.5456 | 0.5150 | 0.5350 | 0.5350 | 87,100 |
Apr 25, 2024 | 0.5100 | 0.5125 | 0.4666 | 0.5050 | 0.5050 | 282,269 |
Apr 24, 2024 | 0.5300 | 0.5690 | 0.5155 | 0.5247 | 0.5247 | 141,553 |
Apr 23, 2024 | 0.5301 | 0.5432 | 0.5257 | 0.5350 | 0.5350 | 99,448 |
Apr 22, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5364 | 0.5364 | 143,760 |
Apr 19, 2024 | 0.5730 | 0.5763 | 0.5577 | 0.5600 | 0.5600 | 305,449 |
Apr 18, 2024 | 0.5885 | 0.6000 | 0.5792 | 0.5860 | 0.5860 | 114,939 |
Apr 17, 2024 | 0.5923 | 0.6151 | 0.5888 | 0.5915 | 0.5915 | 192,826 |
Apr 16, 2024 | 0.5939 | 0.6000 | 0.5840 | 0.6000 | 0.6000 | 77,878 |
Apr 15, 2024 | 0.6200 | 0.6200 | 0.5855 | 0.5958 | 0.5958 | 97,994 |
Apr 12, 2024 | 0.6000 | 0.6185 | 0.5953 | 0.5953 | 0.5953 | 317,644 |
Apr 11, 2024 | 0.6087 | 0.6092 | 0.5923 | 0.6052 | 0.6052 | 143,412 |
Apr 10, 2024 | 0.6227 | 0.6227 | 0.6008 | 0.6075 | 0.6075 | 83,097 |
Apr 09, 2024 | 0.6200 | 0.6341 | 0.6006 | 0.6250 | 0.6250 | 57,694 |
Apr 08, 2024 | 0.6100 | 0.6449 | 0.5876 | 0.6449 | 0.6449 | 126,026 |
Apr 05, 2024 | 0.5979 | 0.6100 | 0.5854 | 0.6050 | 0.6050 | 87,387 |
Apr 04, 2024 | 0.6100 | 0.6110 | 0.5921 | 0.6000 | 0.6000 | 128,892 |
Apr 03, 2024 | 0.5861 | 0.6100 | 0.5801 | 0.6022 | 0.6022 | 181,880 |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.5788 | 0.5800 | 0.5800 | 152,303 |
Apr 01, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.6032 | 0.6032 | 57,582 |
Mar 28, 2024 | 0.5946 | 0.6171 | 0.5590 | 0.6171 | 0.6171 | 294,937 |
Mar 27, 2024 | 0.6100 | 0.6175 | 0.5941 | 0.6046 | 0.6046 | 152,560 |
Mar 26, 2024 | 0.5816 | 0.6229 | 0.5759 | 0.6144 | 0.6144 | 173,787 |
Mar 25, 2024 | 0.5794 | 0.5856 | 0.5650 | 0.5720 | 0.5720 | 102,974 |
Mar 22, 2024 | 0.5747 | 0.6031 | 0.5709 | 0.5800 | 0.5800 | 101,401 |
Mar 21, 2024 | 0.6000 | 0.6152 | 0.5843 | 0.6000 | 0.6000 | 88,954 |
Mar 20, 2024 | 0.5849 | 0.6224 | 0.5849 | 0.6003 | 0.6003 | 649,039 |
Mar 19, 2024 | 0.5900 | 0.6000 | 0.5701 | 0.5909 | 0.5909 | 492,837 |
Mar 18, 2024 | 0.5600 | 0.6187 | 0.5510 | 0.5900 | 0.5900 | 147,679 |
Mar 15, 2024 | 0.5750 | 0.5980 | 0.5500 | 0.5588 | 0.5588 | 156,554 |
Mar 14, 2024 | 0.6150 | 0.6150 | 0.5764 | 0.5835 | 0.5835 | 98,607 |
Mar 13, 2024 | 0.6300 | 0.6400 | 0.5933 | 0.6150 | 0.6150 | 355,462 |
Mar 12, 2024 | 0.6700 | 0.6780 | 0.6084 | 0.6370 | 0.6370 | 204,349 |
Mar 11, 2024 | 0.7000 | 0.7042 | 0.6630 | 0.6656 | 0.6656 | 142,771 |
Mar 08, 2024 | 0.6618 | 0.6994 | 0.6618 | 0.6817 | 0.6817 | 57,963 |
Mar 07, 2024 | 0.7000 | 0.7104 | 0.6832 | 0.6920 | 0.6920 | 64,265 |
Mar 06, 2024 | 0.6941 | 0.6969 | 0.6606 | 0.6725 | 0.6725 | 52,296 |
Mar 05, 2024 | 0.7290 | 0.7290 | 0.6623 | 0.6745 | 0.6745 | 64,684 |
Mar 04, 2024 | 0.6720 | 0.7170 | 0.6720 | 0.7000 | 0.7000 | 46,692 |
Mar 01, 2024 | 0.7170 | 0.7448 | 0.6760 | 0.7280 | 0.7280 | 82,676 |
Feb 29, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6757 | 0.6757 | 57,692 |
Feb 28, 2024 | 0.7193 | 0.7193 | 0.6614 | 0.6795 | 0.6795 | 145,633 |
Feb 27, 2024 | 0.7046 | 0.7193 | 0.6860 | 0.7100 | 0.7100 | 85,532 |
Feb 26, 2024 | 0.6880 | 0.7215 | 0.6768 | 0.6800 | 0.6800 | 46,011 |
Feb 23, 2024 | 0.7250 | 0.7340 | 0.6772 | 0.6800 | 0.6800 | 109,654 |
Feb 22, 2024 | 0.7760 | 0.7760 | 0.7179 | 0.7287 | 0.7287 | 51,559 |
Feb 21, 2024 | 0.7491 | 0.7491 | 0.7166 | 0.7282 | 0.7282 | 62,166 |
Feb 20, 2024 | 0.7523 | 0.7760 | 0.7200 | 0.7200 | 0.7200 | 85,444 |
Feb 16, 2024 | 0.7431 | 0.7578 | 0.7400 | 0.7402 | 0.7402 | 21,324 |
Feb 15, 2024 | 0.7609 | 0.7686 | 0.7400 | 0.7440 | 0.7440 | 64,001 |
Feb 14, 2024 | 0.7400 | 0.7960 | 0.7164 | 0.7343 | 0.7343 | 50,532 |
Feb 13, 2024 | 0.7537 | 0.7742 | 0.7164 | 0.7164 | 0.7164 | 60,203 |
Feb 12, 2024 | 0.7590 | 0.7606 | 0.7320 | 0.7400 | 0.7400 | 57,766 |
Feb 09, 2024 | 0.7853 | 0.7860 | 0.7590 | 0.7658 | 0.7658 | 35,324 |
Feb 08, 2024 | 0.8200 | 0.8200 | 0.7782 | 0.7840 | 0.7840 | 44,470 |
Feb 07, 2024 | 0.8370 | 0.8518 | 0.7650 | 0.8252 | 0.8252 | 55,906 |
Feb 06, 2024 | 0.8200 | 0.8300 | 0.7666 | 0.7822 | 0.7822 | 122,323 |
Feb 05, 2024 | 0.8739 | 0.8750 | 0.8200 | 0.8396 | 0.8396 | 92,002 |
Feb 02, 2024 | 0.8950 | 0.9233 | 0.8700 | 0.8746 | 0.8746 | 83,203 |
Feb 01, 2024 | 0.9450 | 0.9450 | 0.8901 | 0.9000 | 0.9000 | 68,933 |
Jan 31, 2024 | 0.9150 | 0.9212 | 0.8801 | 0.8900 | 0.8900 | 51,956 |
Jan 30, 2024 | 0.9313 | 0.9313 | 0.8858 | 0.8988 | 0.8988 | 35,016 |
Jan 29, 2024 | 0.9430 | 0.9430 | 0.8578 | 0.8844 | 0.8844 | 59,666 |
Jan 26, 2024 | 0.9544 | 0.9544 | 0.8682 | 0.8800 | 0.8800 | 51,343 |
Jan 25, 2024 | 0.8750 | 0.9145 | 0.8514 | 0.8750 | 0.8750 | 98,725 |
Jan 24, 2024 | 0.9800 | 1.0000 | 0.8700 | 0.8907 | 0.8907 | 176,008 |
Jan 23, 2024 | 1.0200 | 1.0200 | 0.9736 | 0.9784 | 0.9784 | 34,359 |
Jan 22, 2024 | 1.0154 | 1.0450 | 0.9888 | 0.9964 | 0.9964 | 141,697 |
Jan 19, 2024 | 0.9632 | 0.9784 | 0.9533 | 0.9784 | 0.9784 | 61,467 |
Jan 18, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 52,187 |
Jan 17, 2024 | 0.9554 | 0.9730 | 0.9334 | 0.9350 | 0.9350 | 64,863 |
Jan 16, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 217,051 |
Jan 12, 2024 | 0.9900 | 1.0500 | 0.9842 | 1.0000 | 1.0000 | 168,460 |
Jan 11, 2024 | 0.9500 | 0.9500 | 0.8818 | 0.9400 | 0.9400 | 124,334 |
Jan 10, 2024 | 0.9415 | 1.0300 | 0.9415 | 0.9680 | 0.9680 | 169,084 |
Jan 09, 2024 | 0.9750 | 0.9800 | 0.9000 | 0.9381 | 0.9381 | 207,162 |
Jan 08, 2024 | 0.9799 | 0.9799 | 0.8773 | 0.9000 | 0.9000 | 324,431 |
Jan 05, 2024 | 0.9000 | 0.9042 | 0.8500 | 0.8500 | 0.8500 | 42,359 |
Jan 04, 2024 | 0.8800 | 0.8900 | 0.8228 | 0.8900 | 0.8900 | 19,028 |
Jan 03, 2024 | 0.8901 | 0.9113 | 0.8800 | 0.8900 | 0.8900 | 27,491 |
Jan 02, 2024 | 0.9480 | 0.9737 | 0.8800 | 0.8800 | 0.8800 | 39,612 |
Dec 29, 2023 | 0.8898 | 0.9306 | 0.8800 | 0.9306 | 0.9306 | 26,655 |
Dec 28, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 28,299 |
Dec 27, 2023 | 0.8554 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 37,115 |
Dec 26, 2023 | 0.8500 | 0.9403 | 0.8500 | 0.8800 | 0.8800 | 33,699 |
Dec 22, 2023 | 0.8418 | 0.8965 | 0.8330 | 0.8330 | 0.8330 | 53,939 |
Dec 21, 2023 | 0.7695 | 0.8670 | 0.7695 | 0.8665 | 0.8665 | 74,278 |
Dec 20, 2023 | 0.7769 | 0.7900 | 0.7620 | 0.7620 | 0.7620 | 44,128 |
Dec 19, 2023 | 0.7687 | 0.7760 | 0.7500 | 0.7676 | 0.7676 | 32,373 |
Dec 18, 2023 | 0.7800 | 0.8090 | 0.7500 | 0.7500 | 0.7500 | 106,626 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |