Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4250 | 0.4325 | 0.4150 | 0.4300 | 0.4300 | 37,310 |
May 09, 2024 | 0.4250 | 0.4350 | 0.4050 | 0.4300 | 0.4300 | 48,939 |
May 08, 2024 | 0.4250 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 57,828 |
May 07, 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 41,136 |
May 06, 2024 | 0.4100 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 297,280 |
May 03, 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 125,682 |
May 02, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 194,162 |
May 01, 2024 | 0.4600 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 411,590 |
Apr 30, 2024 | 0.4600 | 0.4900 | 0.4550 | 0.4550 | 0.4550 | 45,285 |
Apr 29, 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 81,050 |
Apr 26, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 111,837 |
Apr 24, 2024 | 0.4850 | 0.4850 | 0.4450 | 0.4500 | 0.4500 | 408,821 |
Apr 23, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 9,583 |
Apr 22, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 140,292 |
Apr 19, 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 7,728 |
Apr 18, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 139,319 |
Apr 17, 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 112,489 |
Apr 16, 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 2,640 |
Apr 15, 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5425 | 0.5425 | 42,838 |
Apr 12, 2024 | 0.5650 | 0.5650 | 0.5400 | 0.5550 | 0.5550 | 126,112 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 85,072 |
Apr 10, 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 43,883 |
Apr 09, 2024 | 0.5950 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 32,848 |
Apr 08, 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 19,573 |
Apr 05, 2024 | 0.5800 | 0.5950 | 0.5650 | 0.5650 | 0.5650 | 67,389 |
Apr 04, 2024 | 0.6200 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 101,822 |
Apr 03, 2024 | 0.6650 | 0.6650 | 0.6050 | 0.6150 | 0.6150 | 182,240 |
Apr 02, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | 104,765 |
Mar 28, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Mar 27, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Mar 26, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 9,945 |
Mar 25, 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 21,107 |
Mar 22, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 26,132 |
Mar 21, 2024 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 52,643 |
Mar 20, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 18,001 |
Mar 19, 2024 | 0.6700 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 158,491 |
Mar 18, 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6600 | 0.6600 | 51,254 |
Mar 15, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6450 | 0.6450 | 262,557 |
Mar 14, 2024 | 0.6800 | 0.7150 | 0.6700 | 0.7150 | 0.7150 | 18,660 |
Mar 13, 2024 | 0.6750 | 0.7150 | 0.6750 | 0.7100 | 0.7100 | 24,479 |
Mar 12, 2024 | 0.6750 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 39,719 |
Mar 11, 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 112,586 |
Mar 08, 2024 | 0.6850 | 0.7200 | 0.6850 | 0.7100 | 0.7100 | 15,642 |
Mar 07, 2024 | 0.6900 | 0.7300 | 0.6850 | 0.7000 | 0.7000 | 68,131 |
Mar 06, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 45,299 |
Mar 05, 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 14,297 |
Mar 04, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 7,155 |
Mar 01, 2024 | 0.7100 | 0.7125 | 0.7000 | 0.7000 | 0.7000 | 15,297 |
Feb 29, 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 24,247 |
Feb 28, 2024 | 0.6600 | 0.7050 | 0.6550 | 0.6900 | 0.6900 | 47,050 |
Feb 27, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,115 |
Feb 26, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 26,139 |
Feb 23, 2024 | 0.6750 | 0.7000 | 0.6600 | 0.6650 | 0.6650 | 34,083 |
Feb 22, 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 22,025 |
Feb 21, 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 45,985 |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 15,236 |
Feb 19, 2024 | 0.6650 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 84,287 |
Feb 16, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 33,140 |
Feb 15, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 25,160 |
Feb 14, 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 65,599 |
Feb 13, 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 70,673 |
Feb 12, 2024 | 0.7150 | 0.7200 | 0.6750 | 0.6750 | 0.6750 | 206,743 |
Feb 09, 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | 28,821 |
Feb 08, 2024 | 0.7950 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 47,667 |
Feb 07, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 17,196 |
Feb 06, 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 10,309 |
Feb 05, 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 6,426 |
Feb 02, 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 12,220 |
Feb 01, 2024 | 0.7500 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 23,818 |
Jan 31, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 56,489 |
Jan 30, 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 7,126 |
Jan 29, 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 52,752 |
Jan 25, 2024 | 0.7900 | 0.8150 | 0.7850 | 0.7900 | 0.7900 | 15,704 |
Jan 24, 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 27,686 |
Jan 23, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 15,385 |
Jan 22, 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 19,339 |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 62,322 |
Jan 18, 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8150 | 0.8150 | 76,774 |
Jan 17, 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 551 |
Jan 16, 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 19,431 |
Jan 15, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 113 |
Jan 12, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 10,994 |
Jan 11, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 7,216 |
Jan 10, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,200 |
Jan 09, 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8850 | 0.8850 | 20,515 |
Jan 08, 2024 | 0.9100 | 0.9100 | 0.8550 | 0.8700 | 0.8700 | 14,296 |
Jan 05, 2024 | 0.8850 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 5,284 |
Jan 04, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 6,046 |
Jan 03, 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 6,912 |
Jan 02, 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 630 |
Dec 29, 2023 | 0.8800 | 0.8950 | 0.8550 | 0.8850 | 0.8850 | 3,604 |
Dec 28, 2023 | 0.8750 | 0.9050 | 0.8650 | 0.9000 | 0.9000 | 16,224 |
Dec 27, 2023 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 9,542 |
Dec 22, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 41,078 |
Dec 21, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 14,648 |
Dec 20, 2023 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 9,663 |
Dec 19, 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 28,541 |
Dec 18, 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 6,001 |
Dec 15, 2023 | 0.9100 | 0.9150 | 0.8850 | 0.8900 | 0.8900 | 115,056 |
Dec 14, 2023 | 0.9250 | 0.9450 | 0.9100 | 0.9250 | 0.9250 | 74,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |