Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 698,040 |
Apr 23, 2024 | 0.6400 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | 3,299,180 |
Apr 22, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 86,725 |
Apr 19, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 4,701,396 |
Apr 18, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 843,398 |
Apr 17, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 98,635 |
Apr 16, 2024 | 0.6800 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 57,106 |
Apr 15, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 147,620 |
Apr 12, 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 593,557 |
Apr 11, 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 99,810 |
Apr 10, 2024 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 117,629 |
Apr 09, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 196,389 |
Apr 08, 2024 | 0.7600 | 0.7900 | 0.6900 | 0.7200 | 0.7200 | 396,574 |
Apr 05, 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 225,077 |
Apr 04, 2024 | 0.7000 | 0.7700 | 0.6600 | 0.7600 | 0.7600 | 1,104,561 |
Apr 03, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 218,163 |
Apr 02, 2024 | 0.6100 | 0.7200 | 0.6000 | 0.7100 | 0.7100 | 639,466 |
Apr 01, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 215,797 |
Mar 28, 2024 | 0.5800 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 188,162 |
Mar 27, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 379,202 |
Mar 26, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 235,148 |
Mar 25, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 82,787 |
Mar 22, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 134,361 |
Mar 21, 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 315,910 |
Mar 20, 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 2,108,590 |
Mar 19, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 27,229 |
Mar 18, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 1,103,725 |
Mar 15, 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 576,002 |
Mar 14, 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4650 | 0.4650 | 359,255 |
Mar 13, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 174,191 |
Mar 12, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 1,484,898 |
Mar 11, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 143,036 |
Mar 08, 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 724,772 |
Mar 07, 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 93,743 |
Mar 06, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 58,000 |
Mar 05, 2024 | 0.4400 | 0.4850 | 0.4350 | 0.4650 | 0.4650 | 313,588 |
Mar 04, 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 435,348 |
Mar 01, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 27,307 |
Feb 29, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 9,051 |
Feb 28, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 363,643 |
Feb 27, 2024 | 0.3950 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 267,279 |
Feb 26, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 603,272 |
Feb 23, 2024 | 0.3950 | 0.4400 | 0.3900 | 0.3950 | 0.3950 | 162,439 |
Feb 22, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 22,061 |
Feb 21, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 539,000 |
Feb 20, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 55,500 |
Feb 16, 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 188,416 |
Feb 15, 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 33,884 |
Feb 14, 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 36,069 |
Feb 13, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 84,513 |
Feb 12, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 42,874 |
Feb 09, 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 1,501,212 |
Feb 08, 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 6,500 |
Feb 07, 2024 | 0.4600 | 0.4750 | 0.4450 | 0.4600 | 0.4600 | 42,726 |
Feb 06, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 34,060 |
Feb 05, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 134,325 |
Feb 02, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 45,577 |
Feb 01, 2024 | 0.4500 | 0.4800 | 0.4450 | 0.4750 | 0.4750 | 529,610 |
Jan 31, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 25,501 |
Jan 30, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 55,797 |
Jan 29, 2024 | 0.4700 | 0.4700 | 0.3850 | 0.4000 | 0.4000 | 1,342,297 |
Jan 26, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 22,500 |
Jan 25, 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 162,561 |
Jan 24, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 406,891 |
Jan 23, 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 2,169,944 |
Jan 22, 2024 | 0.4800 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 163,158 |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 45,282 |
Jan 18, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 30,257 |
Jan 17, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 223,477 |
Jan 16, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 56,323 |
Jan 15, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 92,198 |
Jan 12, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 58,956 |
Jan 11, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 1,121,656 |
Jan 10, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,540 |
Jan 09, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 14,972 |
Jan 08, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 22,581 |
Jan 05, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,300 |
Jan 04, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 35,096 |
Jan 03, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 18,763 |
Jan 02, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 25,289 |
Dec 29, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 13,954 |
Dec 28, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 344,850 |
Dec 27, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 52,226 |
Dec 22, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 115,729 |
Dec 21, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 59,770 |
Dec 20, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 199,920 |
Dec 19, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 674,593 |
Dec 18, 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 1,207,306 |
Dec 15, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 72,009 |
Dec 14, 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 48,229 |
Dec 13, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 143,445 |
Dec 12, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 298,729 |
Dec 11, 2023 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 0.5600 | 178,248 |
Dec 08, 2023 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 272,003 |
Dec 07, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 113,343 |
Dec 06, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 360,505 |
Dec 05, 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 214,616 |
Dec 04, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 158,202 |
Dec 01, 2023 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 76,205 |
Nov 30, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 67,487 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |