Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5435 | 0.5500 | 0.5280 | 0.5400 | 0.5400 | 69,464 |
May 02, 2024 | 0.5520 | 0.5520 | 0.5200 | 0.5390 | 0.5390 | 101,600 |
May 01, 2024 | 0.5680 | 0.5780 | 0.5500 | 0.5520 | 0.5520 | 62,500 |
Apr 30, 2024 | 0.5600 | 0.5900 | 0.5420 | 0.5680 | 0.5680 | 151,200 |
Apr 29, 2024 | 0.5730 | 0.5760 | 0.5500 | 0.5650 | 0.5650 | 64,500 |
Apr 26, 2024 | 0.5550 | 0.5990 | 0.5420 | 0.5600 | 0.5600 | 102,000 |
Apr 25, 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 84,500 |
Apr 24, 2024 | 0.5580 | 0.5800 | 0.5380 | 0.5600 | 0.5600 | 164,500 |
Apr 23, 2024 | 0.6000 | 0.6000 | 0.5320 | 0.5710 | 0.5710 | 385,900 |
Apr 22, 2024 | 0.6490 | 0.8200 | 0.6210 | 0.6400 | 0.6400 | 937,300 |
Apr 19, 2024 | 0.6390 | 0.6950 | 0.5930 | 0.6850 | 0.6850 | 685,700 |
Apr 18, 2024 | 0.7000 | 0.7320 | 0.6120 | 0.6700 | 0.6700 | 3,767,800 |
Apr 17, 2024 | 0.7100 | 0.7450 | 0.7000 | 0.7350 | 0.7350 | 1,697,500 |
Apr 16, 2024 | 0.7300 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 98,500 |
Apr 15, 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7330 | 0.7330 | 124,400 |
Apr 12, 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 59,700 |
Apr 11, 2024 | 0.7590 | 0.7900 | 0.7030 | 0.7550 | 0.7550 | 104,500 |
Apr 10, 2024 | 0.6790 | 0.8200 | 0.6790 | 0.7400 | 0.7400 | 602,600 |
Apr 09, 2024 | 0.6800 | 0.7000 | 0.6520 | 0.6880 | 0.6880 | 26,800 |
Apr 08, 2024 | 0.6600 | 0.6800 | 0.6510 | 0.6800 | 0.6800 | 31,100 |
Apr 05, 2024 | 0.7000 | 0.7000 | 0.6540 | 0.6760 | 0.6760 | 57,400 |
Apr 04, 2024 | 0.6650 | 0.7100 | 0.6510 | 0.6800 | 0.6800 | 49,200 |
Apr 03, 2024 | 0.7000 | 0.7000 | 0.6580 | 0.6730 | 0.6730 | 22,200 |
Apr 02, 2024 | 0.6570 | 0.6900 | 0.6570 | 0.6700 | 0.6700 | 14,900 |
Apr 01, 2024 | 0.6890 | 0.6900 | 0.6290 | 0.6890 | 0.6890 | 47,400 |
Mar 28, 2024 | 0.7090 | 0.7090 | 0.6450 | 0.6600 | 0.6600 | 47,100 |
Mar 27, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 18,600 |
Mar 26, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6840 | 0.6840 | 28,500 |
Mar 25, 2024 | 0.7090 | 0.7090 | 0.6500 | 0.6700 | 0.6700 | 107,600 |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7090 | 0.7090 | 31,300 |
Mar 21, 2024 | 0.7190 | 0.7680 | 0.7000 | 0.7370 | 0.7370 | 127,500 |
Mar 20, 2024 | 0.6850 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 40,300 |
Mar 19, 2024 | 0.7790 | 0.7790 | 0.6600 | 0.6850 | 0.6850 | 116,900 |
Mar 18, 2024 | 0.6900 | 0.7900 | 0.6760 | 0.7660 | 0.7660 | 178,100 |
Mar 15, 2024 | 0.6790 | 0.6800 | 0.6500 | 0.6630 | 0.6630 | 182,200 |
Mar 14, 2024 | 0.6520 | 0.6800 | 0.6310 | 0.6400 | 0.6400 | 72,000 |
Mar 13, 2024 | 0.6610 | 0.6990 | 0.6600 | 0.6800 | 0.6800 | 46,700 |
Mar 12, 2024 | 0.6110 | 0.7000 | 0.6110 | 0.6660 | 0.6660 | 148,700 |
Mar 11, 2024 | 0.6360 | 0.6360 | 0.6010 | 0.6050 | 0.6050 | 160,700 |
Mar 08, 2024 | 0.6590 | 0.6690 | 0.6200 | 0.6200 | 0.6200 | 66,300 |
Mar 07, 2024 | 0.6600 | 0.6850 | 0.6420 | 0.6440 | 0.6440 | 121,700 |
Mar 06, 2024 | 0.6710 | 0.6910 | 0.6410 | 0.6610 | 0.6610 | 281,400 |
Mar 05, 2024 | 0.6800 | 0.7000 | 0.6590 | 0.6700 | 0.6700 | 99,800 |
Mar 04, 2024 | 0.7200 | 0.7400 | 0.6800 | 0.6880 | 0.6880 | 175,400 |
Mar 01, 2024 | 0.7390 | 0.7400 | 0.7000 | 0.7210 | 0.7210 | 103,200 |
Feb 29, 2024 | 0.7120 | 0.7500 | 0.6830 | 0.7050 | 0.7050 | 89,700 |
Feb 28, 2024 | 0.7290 | 0.7500 | 0.6800 | 0.7120 | 0.7120 | 351,200 |
Feb 27, 2024 | 0.7070 | 0.7670 | 0.7000 | 0.7070 | 0.7070 | 144,500 |
Feb 26, 2024 | 0.7050 | 0.7600 | 0.6700 | 0.7400 | 0.7400 | 122,300 |
Feb 23, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 163,700 |
Feb 22, 2024 | 0.7380 | 0.7840 | 0.7250 | 0.7810 | 0.7810 | 141,500 |
Feb 21, 2024 | 0.7500 | 0.8400 | 0.6000 | 0.7950 | 0.7950 | 633,300 |
Feb 20, 2024 | 0.7900 | 0.8100 | 0.7340 | 0.7880 | 0.7880 | 968,500 |
Feb 16, 2024 | 0.9430 | 1.1000 | 0.9100 | 0.9700 | 0.9700 | 8,279,000 |
Feb 15, 2024 | 0.8000 | 0.9000 | 0.7650 | 0.8690 | 0.8690 | 1,768,100 |
Feb 14, 2024 | 0.7430 | 0.8100 | 0.7110 | 0.7490 | 0.7490 | 734,400 |
Feb 13, 2024 | 0.6860 | 0.7900 | 0.6580 | 0.7500 | 0.7500 | 1,197,700 |
Feb 12, 2024 | 0.6790 | 0.7000 | 0.6390 | 0.6570 | 0.6570 | 396,400 |
Feb 09, 2024 | 0.7160 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 451,900 |
Feb 08, 2024 | 0.6650 | 0.7300 | 0.6190 | 0.7100 | 0.7100 | 1,262,800 |
Feb 07, 2024 | 0.6210 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 230,800 |
Feb 06, 2024 | 0.6140 | 0.6460 | 0.5780 | 0.6400 | 0.6400 | 259,400 |
Feb 05, 2024 | 0.5720 | 0.6390 | 0.5720 | 0.6150 | 0.6150 | 245,900 |
Feb 02, 2024 | 0.6110 | 0.6200 | 0.5510 | 0.5880 | 0.5880 | 523,800 |
Feb 01, 2024 | 0.6690 | 0.7890 | 0.6100 | 0.6280 | 0.6280 | 1,792,500 |
Jan 31, 2024 | 0.6500 | 0.6660 | 0.6100 | 0.6100 | 0.6100 | 228,500 |
Jan 30, 2024 | 0.6780 | 0.6780 | 0.6200 | 0.6490 | 0.6490 | 155,400 |
Jan 29, 2024 | 0.6170 | 0.6790 | 0.6000 | 0.6700 | 0.6700 | 389,200 |
Jan 26, 2024 | 0.5800 | 0.6240 | 0.5700 | 0.6050 | 0.6050 | 336,900 |
Jan 25, 2024 | 0.6050 | 0.6300 | 0.5780 | 0.5960 | 0.5960 | 311,800 |
Jan 24, 2024 | 0.6790 | 0.7100 | 0.5850 | 0.6050 | 0.6050 | 770,000 |
Jan 23, 2024 | 0.7400 | 0.8290 | 0.6600 | 0.7000 | 0.7000 | 806,800 |
Jan 22, 2024 | 0.7500 | 0.7500 | 0.6510 | 0.6890 | 0.6890 | 534,100 |
Jan 19, 2024 | 0.7400 | 0.7500 | 0.6830 | 0.7390 | 0.7390 | 157,700 |
Jan 18, 2024 | 0.7740 | 0.8000 | 0.7000 | 0.7300 | 0.7300 | 253,100 |
Jan 17, 2024 | 0.8300 | 0.8770 | 0.7580 | 0.7880 | 0.7880 | 324,000 |
Jan 16, 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 214,100 |
Jan 12, 2024 | 0.9600 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 137,100 |
Jan 11, 2024 | 1.0500 | 1.0600 | 0.9000 | 0.9510 | 0.9510 | 378,200 |
Jan 10, 2024 | 0.9500 | 1.0900 | 0.9020 | 1.0600 | 1.0600 | 589,800 |
Jan 09, 2024 | 0.9700 | 0.9780 | 0.9150 | 0.9400 | 0.9400 | 121,200 |
Jan 08, 2024 | 0.9800 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 400,100 |
Jan 05, 2024 | 0.8790 | 0.9900 | 0.8790 | 0.9180 | 0.9180 | 363,900 |
Jan 04, 2024 | 1.0100 | 1.0100 | 0.8800 | 0.9000 | 0.9000 | 559,100 |
Jan 03, 2024 | 1.1100 | 1.1100 | 0.9600 | 0.9800 | 0.9800 | 503,500 |
Jan 02, 2024 | 1.1500 | 1.2200 | 1.0400 | 1.0700 | 1.0700 | 817,000 |
Dec 29, 2023 | 1.4600 | 1.4600 | 1.1200 | 1.1900 | 1.1900 | 4,285,000 |
Dec 28, 2023 | 1.0000 | 1.6200 | 0.9700 | 1.2700 | 1.2700 | 2,599,500 |
Dec 27, 2023 | 1.0200 | 1.0400 | 0.9550 | 0.9950 | 0.9950 | 81,500 |
Dec 26, 2023 | 0.9100 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 118,500 |
Dec 22, 2023 | 1.0700 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 99,600 |
Dec 21, 2023 | 1.3100 | 1.3100 | 0.9300 | 1.0700 | 1.0700 | 429,800 |
Dec 20, 2023 | 1.3800 | 1.5600 | 1.3500 | 1.3700 | 1.3700 | 48,400 |
Dec 19, 2023 | 1.3800 | 1.4630 | 1.2010 | 1.4500 | 1.4500 | 70,800 |
Dec 18, 2023 | 1.4100 | 1.5300 | 1.3400 | 1.4000 | 1.4000 | 61,400 |
Dec 15, 2023 | 2.0400 | 2.0400 | 1.3100 | 1.4100 | 1.4100 | 192,700 |
Dec 14, 2023 | 1.9860 | 2.1030 | 1.9860 | 2.0990 | 2.0990 | 5,500 |
Dec 13, 2023 | 1.8200 | 2.0100 | 1.8200 | 2.0100 | 2.0100 | 10,500 |
Dec 12, 2023 | 2.0400 | 2.0500 | 1.8410 | 1.8900 | 1.8900 | 15,000 |
Dec 11, 2023 | 2.0270 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 12,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |