Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 266,800 |
Apr 25, 2024 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 0.4300 | 684,700 |
Apr 24, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 497,500 |
Apr 23, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 449,000 |
Apr 22, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 644,000 |
Apr 19, 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 1,013,900 |
Apr 18, 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 6,325,800 |
Apr 17, 2024 | 0.4800 | 0.5400 | 0.4400 | 0.5100 | 0.5100 | 4,413,700 |
Apr 16, 2024 | 0.5500 | 0.6100 | 0.4600 | 0.4700 | 0.4700 | 9,091,700 |
Apr 15, 2024 | 0.6800 | 0.9300 | 0.4500 | 0.4700 | 0.4700 | 135,037,400 |
Apr 12, 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 266,600 |
Apr 11, 2024 | 0.4800 | 0.4800 | 0.3900 | 0.3900 | 0.3900 | 1,535,000 |
Apr 10, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 104,200 |
Apr 09, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 646,800 |
Apr 08, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 517,900 |
Apr 05, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 74,700 |
Apr 04, 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 139,100 |
Apr 03, 2024 | 0.5400 | 0.5600 | 0.4600 | 0.4900 | 0.4900 | 270,400 |
Apr 02, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 78,500 |
Apr 01, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 198,700 |
Mar 28, 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 137,600 |
Mar 27, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 166,000 |
Mar 26, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 61,900 |
Mar 25, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 41,500 |
Mar 22, 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 27,100 |
Mar 21, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 12,200 |
Mar 20, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 39,400 |
Mar 19, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 52,200 |
Mar 18, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 200,400 |
Mar 15, 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 94,600 |
Mar 14, 2024 | 0.7000 | 0.7100 | 0.6300 | 0.6400 | 0.6400 | 160,500 |
Mar 13, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 52,300 |
Mar 12, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 67,900 |
Mar 11, 2024 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 235,200 |
Mar 08, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 79,900 |
Mar 07, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 75,800 |
Mar 06, 2024 | 0.8100 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 158,500 |
Mar 05, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 121,200 |
Mar 04, 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 152,900 |
Mar 01, 2024 | 0.7300 | 0.7700 | 0.6600 | 0.7700 | 0.7700 | 296,800 |
Feb 29, 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 34,200 |
Feb 28, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 102,800 |
Feb 27, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 33,100 |
Feb 26, 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 145,200 |
Feb 23, 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 67,100 |
Feb 22, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 102,900 |
Feb 21, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 81,500 |
Feb 20, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 64,400 |
Feb 16, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 60,000 |
Feb 15, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 89,900 |
Feb 14, 2024 | 0.6600 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 104,100 |
Feb 13, 2024 | 0.6800 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 162,600 |
Feb 12, 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 139,100 |
Feb 09, 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 46,000 |
Feb 08, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 95,200 |
Feb 07, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 70,900 |
Feb 06, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 117,400 |
Feb 05, 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 29,100 |
Feb 02, 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 201,000 |
Feb 01, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 72,300 |
Jan 31, 2024 | 0.6300 | 0.6700 | 0.5900 | 0.6700 | 0.6700 | 112,400 |
Jan 30, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 64,600 |
Jan 29, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 118,500 |
Jan 26, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 98,400 |
Jan 25, 2024 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 83,800 |
Jan 24, 2024 | 0.6000 | 0.6300 | 0.5700 | 0.5900 | 0.5900 | 123,900 |
Jan 23, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 180,800 |
Jan 22, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 132,100 |
Jan 19, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 367,900 |
Jan 18, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 153,200 |
Jan 17, 2024 | 0.7100 | 0.7200 | 0.6200 | 0.6300 | 0.6300 | 409,300 |
Jan 16, 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7100 | 0.7100 | 558,500 |
Jan 12, 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 194,400 |
Jan 11, 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 521,900 |
Jan 10, 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 339,400 |
Jan 09, 2024 | 0.8700 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 579,200 |
Jan 08, 2024 | 0.9000 | 0.9800 | 0.8100 | 0.9400 | 0.9400 | 7,000,900 |
Jan 05, 2024 | 0.8600 | 0.9000 | 0.8000 | 0.8100 | 0.8100 | 703,700 |
Jan 04, 2024 | 0.9500 | 0.9600 | 0.8400 | 0.9100 | 0.9100 | 2,374,700 |
Jan 03, 2024 | 0.7900 | 0.9500 | 0.7700 | 0.9200 | 0.9200 | 2,707,400 |
Jan 02, 2024 | 1.0200 | 1.2000 | 0.8200 | 0.8500 | 0.8500 | 54,363,700 |
Dec 29, 2023 | 0.6600 | 0.8100 | 0.6500 | 0.7600 | 0.7600 | 720,300 |
Dec 28, 2023 | 0.6800 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 304,900 |
Dec 27, 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6400 | 0.6400 | 159,000 |
Dec 26, 2023 | 0.6100 | 0.6700 | 0.5900 | 0.6600 | 0.6600 | 261,100 |
Dec 22, 2023 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 245,100 |
Dec 21, 2023 | 0.5500 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 273,500 |
Dec 20, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 138,700 |
Dec 19, 2023 | 0.5400 | 0.6000 | 0.5200 | 0.5800 | 0.5800 | 288,300 |
Dec 18, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 270,300 |
Dec 15, 2023 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 143,700 |
Dec 14, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 164,000 |
Dec 13, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 262,400 |
Dec 12, 2023 | 0.6100 | 0.6400 | 0.5400 | 0.6300 | 0.6300 | 543,300 |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6000 | 0.6200 | 0.6200 | 423,100 |
Dec 08, 2023 | 0.6800 | 0.7400 | 0.6300 | 0.6900 | 0.6900 | 402,300 |
Dec 07, 2023 | 0.7900 | 0.8300 | 0.5900 | 0.7400 | 0.7400 | 1,342,600 |
Dec 06, 2023 | 0.6900 | 0.8700 | 0.6900 | 0.8200 | 0.8200 | 2,383,300 |
Dec 05, 2023 | 0.6500 | 0.7200 | 0.6400 | 0.7000 | 0.7000 | 966,600 |
Dec 04, 2023 | 0.6500 | 0.7600 | 0.6400 | 0.7300 | 0.7300 | 2,389,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |