Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 9,719 |
May 09, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 9,948 |
May 08, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 15,275 |
May 07, 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 11,513 |
May 06, 2024 | 0.4200 | 0.4275 | 0.4050 | 0.4050 | 0.4050 | 74,404 |
May 03, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 33,929 |
May 02, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 17,480 |
May 01, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 30,559 |
Apr 30, 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 12,433 |
Apr 29, 2024 | 0.4600 | 0.4600 | 0.4525 | 0.4525 | 0.4525 | 4,034 |
Apr 26, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 20,391 |
Apr 24, 2024 | 0.4650 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 94,964 |
Apr 23, 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 9,178 |
Apr 22, 2024 | 0.5050 | 0.5150 | 0.4850 | 0.5100 | 0.5100 | 33,810 |
Apr 19, 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 2,937 |
Apr 18, 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5200 | 0.5200 | 20,066 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5250 | 0.5250 | 3,301 |
Apr 15, 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 2,946 |
Apr 12, 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 20,160 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 5,716 |
Apr 10, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 9,061 |
Apr 09, 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 8,382 |
Apr 08, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 7,936 |
Apr 05, 2024 | 0.5850 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 20,301 |
Apr 04, 2024 | 0.6350 | 0.6400 | 0.5900 | 0.5950 | 0.5950 | 41,584 |
Apr 03, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 10,716 |
Apr 02, 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 6,687 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 0.6825 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 1,907 |
Mar 25, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,033 |
Mar 22, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 7,236 |
Mar 21, 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 1,224 |
Mar 20, 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 2,994 |
Mar 19, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 10,153 |
Mar 18, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 10,567 |
Mar 15, 2024 | 0.6900 | 0.6925 | 0.6350 | 0.6700 | 0.6700 | 20,589 |
Mar 14, 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 3,688 |
Mar 13, 2024 | 0.6850 | 0.7150 | 0.6850 | 0.7100 | 0.7100 | 6,239 |
Mar 12, 2024 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 1,487 |
Mar 11, 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 8,790 |
Mar 08, 2024 | 0.6850 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 4,038 |
Mar 07, 2024 | 0.7150 | 0.7200 | 0.6850 | 0.6950 | 0.6950 | 23,245 |
Mar 06, 2024 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 2,913 |
Mar 05, 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 1,246 |
Mar 04, 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 332 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 0.6850 | 0.7100 | 0.6850 | 0.7000 | 0.7000 | 6,805 |
Feb 28, 2024 | 0.6500 | 0.7050 | 0.6500 | 0.6900 | 0.6900 | 25,475 |
Feb 27, 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 6,425 |
Feb 26, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 11,469 |
Feb 23, 2024 | 0.6750 | 0.6950 | 0.6600 | 0.6850 | 0.6850 | 4,400 |
Feb 22, 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 9,265 |
Feb 21, 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | 20,169 |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 4,119 |
Feb 19, 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 16,044 |
Feb 16, 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 14,128 |
Feb 15, 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 3,799 |
Feb 14, 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 13,867 |
Feb 13, 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 8,617 |
Feb 12, 2024 | 0.6850 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 56,211 |
Feb 09, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 4,149 |
Feb 08, 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7850 | 0.7850 | 15,248 |
Feb 07, 2024 | 0.7900 | 0.8100 | 0.7750 | 0.7850 | 0.7850 | 4,251 |
Feb 06, 2024 | 0.7900 | 0.7925 | 0.7850 | 0.7850 | 0.7850 | 1,195 |
Feb 05, 2024 | 0.7750 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 1,910 |
Feb 02, 2024 | 0.7550 | 0.7950 | 0.7550 | 0.7800 | 0.7800 | 5,907 |
Feb 01, 2024 | 0.7500 | 0.7900 | 0.7450 | 0.7900 | 0.7900 | 2,360 |
Jan 31, 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | 5,977 |
Jan 30, 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7625 | 0.7625 | 14,477 |
Jan 29, 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7800 | 0.7800 | 3,178 |
Jan 25, 2024 | 0.8050 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 2,595 |
Jan 24, 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 2,125 |
Jan 23, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 8,865 |
Jan 22, 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8050 | 0.8050 | 6,790 |
Jan 19, 2024 | 0.8150 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 11,948 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 597 |
Jan 16, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 3,637 |
Jan 15, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,801 |
Jan 12, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 2,012 |
Jan 11, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 1,470 |
Jan 10, 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | 1,558 |
Jan 09, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 4,245 |
Jan 08, 2024 | 0.8950 | 0.9050 | 0.8650 | 0.8900 | 0.8900 | 1,878 |
Jan 05, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 3,878 |
Jan 04, 2024 | 0.8950 | 0.8950 | 0.8600 | 0.8900 | 0.8900 | 2,924 |
Jan 03, 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | 888 |
Jan 02, 2024 | 0.8750 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 5,344 |
Dec 29, 2023 | 0.8950 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 228 |
Dec 28, 2023 | 0.8750 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 4,167 |
Dec 27, 2023 | 0.8700 | 0.8750 | 0.8250 | 0.8600 | 0.8600 | 8,827 |
Dec 22, 2023 | 0.8750 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 24,797 |
Dec 21, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 5,782 |
Dec 20, 2023 | 0.9250 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 646 |
Dec 19, 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 2,619 |
Dec 18, 2023 | 0.9250 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 2,966 |
Dec 15, 2023 | 0.9100 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 11,984 |
Dec 14, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |