Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.4610 | 0.4800 | 0.4610 | 0.4780 | 0.4780 | 23,000 |
May 31, 2024 | 0.4710 | 0.4800 | 0.4610 | 0.4630 | 0.4630 | 20,600 |
May 30, 2024 | 0.4650 | 0.4820 | 0.4620 | 0.4620 | 0.4620 | 4,400 |
May 29, 2024 | 0.4630 | 0.4980 | 0.4630 | 0.4650 | 0.4650 | 53,700 |
May 28, 2024 | 0.4650 | 0.4880 | 0.4630 | 0.4640 | 0.4640 | 18,000 |
May 24, 2024 | 0.4730 | 0.4980 | 0.4630 | 0.4840 | 0.4840 | 8,000 |
May 23, 2024 | 0.4800 | 0.4890 | 0.4630 | 0.4740 | 0.4740 | 17,500 |
May 22, 2024 | 0.4780 | 0.4920 | 0.4630 | 0.4920 | 0.4920 | 5,000 |
May 21, 2024 | 0.4900 | 0.4990 | 0.4710 | 0.4710 | 0.4710 | 33,400 |
May 20, 2024 | 0.5000 | 0.5000 | 0.4630 | 0.5000 | 0.5000 | 26,700 |
May 17, 2024 | 0.4700 | 0.5000 | 0.4610 | 0.4950 | 0.4950 | 42,900 |
May 16, 2024 | 0.4790 | 0.4950 | 0.4580 | 0.4900 | 0.4900 | 31,800 |
May 15, 2024 | 0.4790 | 0.4790 | 0.4520 | 0.4580 | 0.4580 | 14,600 |
May 14, 2024 | 0.4650 | 0.4970 | 0.4510 | 0.4550 | 0.4550 | 69,700 |
May 13, 2024 | 0.4810 | 0.4980 | 0.4700 | 0.4900 | 0.4900 | 15,900 |
May 10, 2024 | 0.4810 | 0.5130 | 0.4810 | 0.5000 | 0.5000 | 4,200 |
May 09, 2024 | 0.4700 | 0.5070 | 0.4700 | 0.5070 | 0.5070 | 11,700 |
May 08, 2024 | 0.4760 | 0.4870 | 0.4720 | 0.4870 | 0.4870 | 12,300 |
May 07, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4760 | 0.4760 | 34,500 |
May 06, 2024 | 0.4920 | 0.5280 | 0.4700 | 0.4810 | 0.4810 | 68,100 |
May 03, 2024 | 0.5140 | 0.5280 | 0.4900 | 0.5010 | 0.5010 | 20,100 |
May 02, 2024 | 0.5010 | 0.5330 | 0.4810 | 0.5280 | 0.5280 | 97,800 |
May 01, 2024 | 0.5010 | 0.5430 | 0.4700 | 0.5360 | 0.5360 | 39,600 |
Apr 30, 2024 | 0.4920 | 0.5000 | 0.4660 | 0.4990 | 0.4990 | 10,000 |
Apr 29, 2024 | 0.4890 | 0.5000 | 0.4650 | 0.4840 | 0.4840 | 12,000 |
Apr 26, 2024 | 0.4760 | 0.5020 | 0.4760 | 0.4950 | 0.4950 | 4,100 |
Apr 25, 2024 | 0.4760 | 0.5050 | 0.4760 | 0.4990 | 0.4990 | 3,700 |
Apr 24, 2024 | 0.5100 | 0.5180 | 0.4800 | 0.5080 | 0.5080 | 19,400 |
Apr 23, 2024 | 0.5120 | 0.5200 | 0.5010 | 0.5010 | 0.5010 | 18,100 |
Apr 22, 2024 | 0.4850 | 0.5190 | 0.4750 | 0.5120 | 0.5120 | 42,900 |
Apr 19, 2024 | 0.4810 | 0.5200 | 0.4810 | 0.4930 | 0.4930 | 6,200 |
Apr 18, 2024 | 0.5110 | 0.5130 | 0.4850 | 0.4850 | 0.4850 | 8,800 |
Apr 17, 2024 | 0.4820 | 0.5600 | 0.4700 | 0.5110 | 0.5110 | 106,400 |
Apr 16, 2024 | 0.4730 | 0.5000 | 0.4680 | 0.5000 | 0.5000 | 21,000 |
Apr 15, 2024 | 0.4760 | 0.4960 | 0.4710 | 0.4960 | 0.4960 | 5,800 |
Apr 12, 2024 | 0.4900 | 0.5060 | 0.4700 | 0.5000 | 0.5000 | 14,800 |
Apr 11, 2024 | 0.5000 | 0.5100 | 0.4830 | 0.4900 | 0.4900 | 10,400 |
Apr 10, 2024 | 0.4700 | 0.5240 | 0.4600 | 0.4710 | 0.4710 | 31,800 |
Apr 09, 2024 | 0.4760 | 0.5270 | 0.4600 | 0.4800 | 0.4800 | 51,800 |
Apr 08, 2024 | 0.4750 | 0.5200 | 0.4630 | 0.4730 | 0.4730 | 40,000 |
Apr 05, 2024 | 0.4810 | 0.5170 | 0.4550 | 0.4900 | 0.4900 | 45,700 |
Apr 04, 2024 | 0.4930 | 0.5280 | 0.4510 | 0.5070 | 0.5070 | 53,800 |
Apr 03, 2024 | 0.4650 | 0.5200 | 0.4420 | 0.4870 | 0.4870 | 76,500 |
Apr 02, 2024 | 0.4700 | 0.4860 | 0.4300 | 0.4520 | 0.4520 | 113,600 |
Apr 01, 2024 | 0.5570 | 0.5600 | 0.4800 | 0.4940 | 0.4940 | 115,400 |
Mar 28, 2024 | 0.5000 | 0.5490 | 0.4900 | 0.5290 | 0.5290 | 74,500 |
Mar 27, 2024 | 0.4890 | 0.5500 | 0.4300 | 0.4850 | 0.4850 | 354,800 |
Mar 26, 2024 | 0.4900 | 0.5600 | 0.4590 | 0.4900 | 0.4900 | 271,900 |
Mar 25, 2024 | 0.7480 | 0.7480 | 0.4780 | 0.5100 | 0.5100 | 3,407,800 |
Mar 22, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 1,046,300 |
Mar 21, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5850 | 0.5850 | 9,700 |
Mar 20, 2024 | 0.6600 | 0.6600 | 0.5910 | 0.6000 | 0.6000 | 28,400 |
Mar 19, 2024 | 0.5900 | 0.6600 | 0.5900 | 0.6590 | 0.6590 | 7,400 |
Mar 18, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6040 | 0.6040 | 16,500 |
Mar 15, 2024 | 0.6360 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 11,900 |
Mar 14, 2024 | 0.6800 | 0.6800 | 0.6010 | 0.6360 | 0.6360 | 14,800 |
Mar 13, 2024 | 0.6500 | 0.6500 | 0.6090 | 0.6200 | 0.6200 | 5,800 |
Mar 12, 2024 | 0.6500 | 0.6800 | 0.6210 | 0.6390 | 0.6390 | 24,400 |
Mar 11, 2024 | 0.6900 | 0.7070 | 0.6410 | 0.6610 | 0.6610 | 21,900 |
Mar 08, 2024 | 0.6700 | 0.7280 | 0.6400 | 0.6790 | 0.6790 | 38,100 |
Mar 07, 2024 | 0.6700 | 0.7370 | 0.6600 | 0.6700 | 0.6700 | 9,700 |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 9,800 |
Mar 05, 2024 | 0.6600 | 0.6800 | 0.6270 | 0.6800 | 0.6800 | 25,900 |
Mar 04, 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6500 | 0.6500 | 11,400 |
Mar 01, 2024 | 0.6700 | 0.7890 | 0.6400 | 0.6590 | 0.6590 | 111,300 |
Feb 29, 2024 | 0.6480 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 25,200 |
Feb 28, 2024 | 0.6000 | 0.6500 | 0.5850 | 0.6480 | 0.6480 | 15,900 |
Feb 27, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 27,200 |
Feb 26, 2024 | 0.5500 | 0.5980 | 0.5300 | 0.5980 | 0.5980 | 8,300 |
Feb 23, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5770 | 0.5770 | 10,800 |
Feb 22, 2024 | 0.5700 | 0.6160 | 0.5300 | 0.5590 | 0.5590 | 15,000 |
Feb 21, 2024 | 0.5600 | 0.6000 | 0.5130 | 0.5700 | 0.5700 | 81,400 |
Feb 20, 2024 | 0.5950 | 0.5950 | 0.5540 | 0.5660 | 0.5660 | 5,800 |
Feb 16, 2024 | 0.5800 | 0.7890 | 0.5250 | 0.5800 | 0.5800 | 146,900 |
Feb 15, 2024 | 0.5810 | 0.5900 | 0.5250 | 0.5900 | 0.5900 | 16,400 |
Feb 14, 2024 | 0.5170 | 0.5740 | 0.5160 | 0.5740 | 0.5740 | 29,300 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5160 | 0.5170 | 0.5170 | 26,800 |
Feb 12, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 3,200 |
Feb 09, 2024 | 0.5600 | 0.5700 | 0.5290 | 0.5690 | 0.5690 | 15,500 |
Feb 08, 2024 | 0.5650 | 0.5700 | 0.5270 | 0.5450 | 0.5450 | 26,700 |
Feb 07, 2024 | 0.5510 | 0.5690 | 0.5300 | 0.5630 | 0.5630 | 3,700 |
Feb 06, 2024 | 0.5160 | 0.5600 | 0.5160 | 0.5600 | 0.5600 | 5,100 |
Feb 05, 2024 | 0.5300 | 0.5450 | 0.5160 | 0.5450 | 0.5450 | 8,000 |
Feb 02, 2024 | 0.5390 | 0.5590 | 0.5210 | 0.5450 | 0.5450 | 4,500 |
Feb 01, 2024 | 0.5600 | 0.5800 | 0.5040 | 0.5590 | 0.5590 | 24,600 |
Jan 31, 2024 | 0.5200 | 0.5800 | 0.5000 | 0.5490 | 0.5490 | 23,400 |
Jan 30, 2024 | 0.5330 | 0.5490 | 0.5250 | 0.5490 | 0.5490 | 3,400 |
Jan 29, 2024 | 0.5700 | 0.5800 | 0.5450 | 0.5450 | 0.5450 | 18,700 |
Jan 26, 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 10,600 |
Jan 25, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5210 | 0.5210 | 19,700 |
Jan 24, 2024 | 0.5590 | 0.5830 | 0.5200 | 0.5690 | 0.5690 | 16,100 |
Jan 23, 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 37,400 |
Jan 22, 2024 | 0.5800 | 0.5890 | 0.5380 | 0.5450 | 0.5450 | 83,400 |
Jan 19, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5980 | 0.5980 | 8,100 |
Jan 18, 2024 | 0.5950 | 0.6300 | 0.5660 | 0.6000 | 0.6000 | 14,200 |
Jan 17, 2024 | 0.6000 | 0.6220 | 0.5830 | 0.6150 | 0.6150 | 11,000 |
Jan 16, 2024 | 0.6190 | 0.6350 | 0.5710 | 0.5960 | 0.5960 | 38,500 |
Jan 12, 2024 | 0.6590 | 0.7910 | 0.6100 | 0.6100 | 0.6100 | 209,700 |
Jan 11, 2024 | 0.6350 | 0.6590 | 0.6100 | 0.6590 | 0.6590 | 12,200 |
Jan 10, 2024 | 0.6320 | 0.6600 | 0.6100 | 0.6590 | 0.6590 | 13,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |