Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 25,000 |
Apr 24, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 93,200 |
Apr 23, 2024 | 0.5700 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 26,300 |
Apr 22, 2024 | 0.5800 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 244,000 |
Apr 19, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 62,300 |
Apr 18, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 34,600 |
Apr 17, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 7,900 |
Apr 16, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 60,400 |
Apr 15, 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 23,500 |
Apr 12, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 259,500 |
Apr 11, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 34,700 |
Apr 10, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 41,200 |
Apr 09, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 42,900 |
Apr 08, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 49,400 |
Apr 05, 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 180,600 |
Apr 04, 2024 | 0.6000 | 0.7500 | 0.6000 | 0.6800 | 0.6800 | 396,600 |
Apr 03, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6300 | 0.6300 | 472,800 |
Apr 02, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 184,700 |
Apr 01, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 152,500 |
Mar 28, 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 283,700 |
Mar 27, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 125,200 |
Mar 26, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 70,000 |
Mar 25, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 48,300 |
Mar 22, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 71,500 |
Mar 21, 2024 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 135,800 |
Mar 20, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 16,200 |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 52,500 |
Mar 18, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 66,500 |
Mar 15, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 38,500 |
Mar 14, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 46,700 |
Mar 13, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 112,100 |
Mar 12, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 61,500 |
Mar 11, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 59,100 |
Mar 08, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 63,500 |
Mar 07, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 62,600 |
Mar 06, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 40,500 |
Mar 05, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 13,800 |
Mar 04, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 46,800 |
Mar 01, 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 120,000 |
Feb 29, 2024 | 0.3600 | 0.4600 | 0.3600 | 0.4100 | 0.4100 | 225,800 |
Feb 28, 2024 | 0.4300 | 0.4300 | 0.3700 | 0.3700 | 0.3700 | 296,400 |
Feb 27, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 84,000 |
Feb 26, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 67,000 |
Feb 23, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 21,500 |
Feb 22, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 55,200 |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 94,700 |
Feb 20, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 32,900 |
Feb 16, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 51,100 |
Feb 15, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 240,800 |
Feb 14, 2024 | 0.5400 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 84,100 |
Feb 13, 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 94,900 |
Feb 12, 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 105,900 |
Feb 09, 2024 | 0.5300 | 0.5800 | 0.5100 | 0.5400 | 0.5400 | 146,100 |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 46,500 |
Feb 07, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 106,000 |
Feb 06, 2024 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 171,300 |
Feb 05, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 30,000 |
Feb 02, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 11,300 |
Feb 01, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 107,600 |
Jan 31, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 91,700 |
Jan 30, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 44,000 |
Jan 29, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 36,100 |
Jan 26, 2024 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 333,500 |
Jan 25, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 58,300 |
Jan 24, 2024 | 0.4300 | 0.4600 | 0.3900 | 0.4300 | 0.4300 | 149,500 |
Jan 23, 2024 | 0.3800 | 0.4400 | 0.3800 | 0.4400 | 0.4400 | 26,800 |
Jan 22, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 85,900 |
Jan 19, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 100,900 |
Jan 18, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 65,500 |
Jan 17, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 105,200 |
Jan 16, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 21,300 |
Jan 15, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 78,000 |
Jan 12, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 10,600 |
Jan 11, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 12,600 |
Jan 10, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 24,000 |
Jan 09, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 35,000 |
Jan 08, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 23,500 |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 87,300 |
Jan 04, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 219,600 |
Jan 03, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 55,300 |
Jan 02, 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 117,000 |
Dec 29, 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 99,500 |
Dec 28, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 39,000 |
Dec 27, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 152,700 |
Dec 22, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 124,500 |
Dec 21, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 69,900 |
Dec 20, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 126,700 |
Dec 19, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 152,000 |
Dec 18, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 188,500 |
Dec 15, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 30,900 |
Dec 14, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 107,500 |
Dec 13, 2023 | 0.4100 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 47,500 |
Dec 12, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 100,600 |
Dec 11, 2023 | 0.4600 | 0.4600 | 0.3900 | 0.4300 | 0.4300 | 153,600 |
Dec 08, 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 82,500 |
Dec 07, 2023 | 0.5000 | 0.5300 | 0.4600 | 0.4900 | 0.4900 | 445,800 |
Dec 06, 2023 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 535,200 |
Dec 05, 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 320,100 |
Dec 04, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 142,700 |
Dec 01, 2023 | 0.3500 | 0.4200 | 0.3500 | 0.4100 | 0.4100 | 188,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |