Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 227,730 |
Apr 24, 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 75,570 |
Apr 23, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 67,101 |
Apr 22, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 352,268 |
Apr 19, 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 158,200 |
Apr 18, 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 134,210 |
Apr 17, 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 226,105 |
Apr 16, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 296,345 |
Apr 15, 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 150,708 |
Apr 12, 2024 | 0.5300 | 0.6000 | 0.4900 | 0.4900 | 0.4900 | 428,277 |
Apr 11, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 70,900 |
Apr 10, 2024 | 0.4900 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 111,885 |
Apr 09, 2024 | 0.5500 | 0.5500 | 0.4750 | 0.4850 | 0.4850 | 503,799 |
Apr 08, 2024 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | 0.5200 | 360,010 |
Apr 05, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 183,348 |
Apr 04, 2024 | 0.5600 | 0.6200 | 0.5000 | 0.5300 | 0.5300 | 284,748 |
Apr 03, 2024 | 0.4400 | 0.5200 | 0.4350 | 0.5200 | 0.5200 | 373,486 |
Apr 02, 2024 | 0.4250 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 361,705 |
Apr 01, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 333,607 |
Mar 28, 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 115,644 |
Mar 27, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 61,935 |
Mar 26, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 42,008 |
Mar 25, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 81,205 |
Mar 22, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 12,200 |
Mar 21, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 107,254 |
Mar 20, 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 101,000 |
Mar 19, 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 20,800 |
Mar 18, 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 87,467 |
Mar 15, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 49,885 |
Mar 14, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 130,916 |
Mar 13, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 198,292 |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 59,389 |
Mar 11, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 50,464 |
Mar 08, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 70,927 |
Mar 07, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 73,093 |
Mar 06, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 59,283 |
Mar 05, 2024 | 0.3950 | 0.4450 | 0.3950 | 0.4150 | 0.4150 | 219,113 |
Mar 04, 2024 | 0.3700 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 168,992 |
Mar 01, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 138,780 |
Feb 29, 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 53,506 |
Feb 28, 2024 | 0.3100 | 0.3250 | 0.3000 | 0.3150 | 0.3150 | 28,992 |
Feb 27, 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 76,575 |
Feb 26, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 30,434 |
Feb 23, 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 185,871 |
Feb 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 67,500 |
Feb 21, 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 117,201 |
Feb 20, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 46,580 |
Feb 16, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 28,024 |
Feb 15, 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 49,891 |
Feb 14, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 58,654 |
Feb 13, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 83,275 |
Feb 12, 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 77,811 |
Feb 09, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 118,641 |
Feb 08, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 215,150 |
Feb 07, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 46,000 |
Feb 06, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 89,850 |
Feb 05, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 120,600 |
Feb 02, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 157,706 |
Feb 01, 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 128,900 |
Jan 31, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 141,802 |
Jan 30, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 504,482 |
Jan 29, 2024 | 0.4150 | 0.4150 | 0.3250 | 0.3250 | 0.3250 | 1,103,147 |
Jan 26, 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 98,400 |
Jan 25, 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 47,700 |
Jan 24, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 15,150 |
Jan 23, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 36,802 |
Jan 22, 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 58,606 |
Jan 19, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 43,000 |
Jan 18, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 31,378 |
Jan 17, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 61,283 |
Jan 16, 2024 | 0.4400 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 53,592 |
Jan 15, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 15,600 |
Jan 12, 2024 | 0.4400 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 109,175 |
Jan 11, 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 48,358 |
Jan 10, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 44,300 |
Jan 09, 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 168,682 |
Jan 08, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 69,032 |
Jan 05, 2024 | 0.4900 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 76,538 |
Jan 04, 2024 | 0.4750 | 0.5400 | 0.4750 | 0.5000 | 0.5000 | 215,542 |
Jan 03, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 74,560 |
Jan 02, 2024 | 0.4900 | 0.5100 | 0.4750 | 0.4950 | 0.4950 | 155,482 |
Dec 29, 2023 | 0.5200 | 0.5200 | 0.4850 | 0.5100 | 0.5100 | 123,500 |
Dec 28, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 48,345 |
Dec 27, 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 67,392 |
Dec 22, 2023 | 0.5000 | 0.5600 | 0.5000 | 0.5400 | 0.5400 | 226,066 |
Dec 21, 2023 | 0.5300 | 0.5400 | 0.4950 | 0.4950 | 0.4950 | 87,020 |
Dec 20, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 40,310 |
Dec 19, 2023 | 0.5500 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 75,110 |
Dec 18, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 76,227 |
Dec 15, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 84,718 |
Dec 14, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 67,533 |
Dec 13, 2023 | 0.4950 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 140,100 |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 65,503 |
Dec 11, 2023 | 0.5300 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 90,703 |
Dec 08, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 102,887 |
Dec 07, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 45,045 |
Dec 06, 2023 | 0.5550 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 73,324 |
Dec 05, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 54,926 |
Dec 04, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 161,116 |
Dec 01, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 186,867 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |