Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.7000 | 0.7500 | 0.6060 | 0.7500 | 0.7500 | 2,131,600 |
Apr 18, 2024 | 1.4700 | 1.4800 | 0.7000 | 0.8000 | 0.8000 | 58,665,900 |
Apr 17, 2024 | 0.4580 | 0.4880 | 0.4300 | 0.4850 | 0.4850 | 11,556,600 |
Apr 16, 2024 | 0.4400 | 0.4710 | 0.4300 | 0.4510 | 0.4510 | 53,900 |
Apr 15, 2024 | 0.4990 | 0.5100 | 0.4710 | 0.4710 | 0.4710 | 69,200 |
Apr 12, 2024 | 0.4590 | 0.5280 | 0.4570 | 0.5040 | 0.5040 | 52,800 |
Apr 11, 2024 | 0.4720 | 0.5000 | 0.4720 | 0.4760 | 0.4760 | 38,200 |
Apr 10, 2024 | 0.4890 | 0.5300 | 0.4810 | 0.5280 | 0.5280 | 175,900 |
Apr 09, 2024 | 0.4400 | 0.5040 | 0.4400 | 0.4880 | 0.4880 | 184,700 |
Apr 08, 2024 | 0.4360 | 0.4730 | 0.4340 | 0.4540 | 0.4540 | 119,300 |
Apr 05, 2024 | 0.4480 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 44,800 |
Apr 04, 2024 | 0.4180 | 0.4490 | 0.4110 | 0.4490 | 0.4490 | 52,900 |
Apr 03, 2024 | 0.4490 | 0.4490 | 0.4100 | 0.4300 | 0.4300 | 25,600 |
Apr 02, 2024 | 0.4490 | 0.4490 | 0.4230 | 0.4470 | 0.4470 | 32,000 |
Apr 01, 2024 | 0.4600 | 0.4700 | 0.4110 | 0.4300 | 0.4300 | 32,000 |
Mar 28, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 26,500 |
Mar 27, 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4560 | 0.4560 | 44,000 |
Mar 26, 2024 | 0.5000 | 0.5090 | 0.4010 | 0.4490 | 0.4490 | 259,400 |
Mar 25, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5010 | 0.5010 | 6,200 |
Mar 22, 2024 | 0.5200 | 0.5300 | 0.5070 | 0.5070 | 0.5070 | 24,800 |
Mar 21, 2024 | 0.5270 | 0.5410 | 0.5130 | 0.5140 | 0.5140 | 15,700 |
Mar 20, 2024 | 0.5110 | 0.5280 | 0.5110 | 0.5110 | 0.5110 | 13,300 |
Mar 19, 2024 | 0.5120 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 35,500 |
Mar 18, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 34,100 |
Mar 15, 2024 | 0.5330 | 0.5540 | 0.5170 | 0.5340 | 0.5340 | 19,600 |
Mar 14, 2024 | 0.5400 | 0.5590 | 0.5170 | 0.5220 | 0.5220 | 45,600 |
Mar 13, 2024 | 0.5600 | 0.5700 | 0.5310 | 0.5400 | 0.5400 | 37,500 |
Mar 12, 2024 | 0.5610 | 0.6000 | 0.5500 | 0.5630 | 0.5630 | 28,200 |
Mar 11, 2024 | 0.5610 | 0.5900 | 0.5500 | 0.5610 | 0.5610 | 35,800 |
Mar 08, 2024 | 0.5600 | 0.6000 | 0.5410 | 0.5410 | 0.5410 | 79,300 |
Mar 07, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5650 | 0.5650 | 168,700 |
Mar 06, 2024 | 0.5430 | 0.5430 | 0.5200 | 0.5300 | 0.5300 | 44,600 |
Mar 05, 2024 | 0.5530 | 0.5530 | 0.5100 | 0.5120 | 0.5120 | 80,900 |
Mar 04, 2024 | 0.5500 | 0.5730 | 0.5300 | 0.5300 | 0.5300 | 45,300 |
Mar 01, 2024 | 0.5450 | 0.5700 | 0.5300 | 0.5320 | 0.5320 | 72,600 |
Feb 29, 2024 | 0.5570 | 0.5650 | 0.5390 | 0.5590 | 0.5590 | 56,800 |
Feb 28, 2024 | 0.5500 | 0.5850 | 0.5310 | 0.5570 | 0.5570 | 39,200 |
Feb 27, 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5500 | 0.5500 | 72,500 |
Feb 26, 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 70,400 |
Feb 23, 2024 | 0.5640 | 0.5890 | 0.5400 | 0.5410 | 0.5410 | 91,100 |
Feb 22, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5890 | 0.5890 | 66,200 |
Feb 21, 2024 | 0.6160 | 0.6200 | 0.5750 | 0.5960 | 0.5960 | 183,100 |
Feb 20, 2024 | 0.6670 | 0.7340 | 0.6000 | 0.6490 | 0.6490 | 438,700 |
Feb 16, 2024 | 0.6850 | 0.9080 | 0.5700 | 0.8500 | 0.8500 | 7,842,900 |
Feb 15, 2024 | 0.5900 | 0.6260 | 0.5310 | 0.5990 | 0.5990 | 394,300 |
Feb 14, 2024 | 0.6210 | 0.6500 | 0.5320 | 0.6240 | 0.6240 | 2,519,100 |
Feb 13, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 25,900 |
Feb 12, 2024 | 0.5780 | 0.5780 | 0.5290 | 0.5690 | 0.5690 | 37,900 |
Feb 09, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6250 | 0.6250 | 51,700 |
Feb 08, 2024 | 0.6000 | 0.6500 | 0.5250 | 0.6230 | 0.6230 | 293,700 |
Feb 07, 2024 | 0.5290 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 174,400 |
Feb 06, 2024 | 0.5200 | 0.5280 | 0.5110 | 0.5250 | 0.5250 | 14,900 |
Feb 05, 2024 | 0.5390 | 0.5390 | 0.5210 | 0.5230 | 0.5230 | 20,300 |
Feb 02, 2024 | 0.5700 | 0.5700 | 0.5110 | 0.5520 | 0.5520 | 18,600 |
Feb 01, 2024 | 0.5730 | 0.5730 | 0.5300 | 0.5650 | 0.5650 | 21,500 |
Jan 31, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 25,700 |
Jan 30, 2024 | 0.5800 | 0.5800 | 0.5470 | 0.5800 | 0.5800 | 7,300 |
Jan 29, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5510 | 0.5510 | 20,600 |
Jan 26, 2024 | 0.5390 | 0.5470 | 0.5390 | 0.5470 | 0.5470 | 4,600 |
Jan 25, 2024 | 0.5600 | 0.5600 | 0.5340 | 0.5340 | 0.5340 | 7,900 |
Jan 24, 2024 | 0.5600 | 0.5600 | 0.5220 | 0.5440 | 0.5440 | 3,700 |
Jan 23, 2024 | 0.5540 | 0.5600 | 0.5120 | 0.5210 | 0.5210 | 9,800 |
Jan 22, 2024 | 0.5490 | 0.5600 | 0.5100 | 0.5430 | 0.5430 | 23,400 |
Jan 19, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5490 | 0.5490 | 12,300 |
Jan 18, 2024 | 0.5860 | 0.5860 | 0.5420 | 0.5600 | 0.5600 | 5,700 |
Jan 17, 2024 | 0.5690 | 0.5690 | 0.5420 | 0.5600 | 0.5600 | 20,400 |
Jan 16, 2024 | 0.5790 | 0.5890 | 0.5500 | 0.5800 | 0.5800 | 45,600 |
Jan 12, 2024 | 0.6000 | 0.6000 | 0.5570 | 0.5990 | 0.5990 | 6,500 |
Jan 11, 2024 | 0.5800 | 0.5990 | 0.5600 | 0.5790 | 0.5790 | 57,300 |
Jan 10, 2024 | 0.5540 | 0.5900 | 0.5540 | 0.5810 | 0.5810 | 32,700 |
Jan 09, 2024 | 0.5970 | 0.6000 | 0.5540 | 0.5700 | 0.5700 | 66,200 |
Jan 08, 2024 | 0.6300 | 0.6750 | 0.5400 | 0.5980 | 0.5980 | 622,600 |
Jan 05, 2024 | 0.6590 | 0.6590 | 0.6220 | 0.6300 | 0.6300 | 16,800 |
Jan 04, 2024 | 0.6650 | 0.6830 | 0.6020 | 0.6300 | 0.6300 | 145,700 |
Jan 03, 2024 | 0.6970 | 0.6970 | 0.6300 | 0.6830 | 0.6830 | 68,200 |
Jan 02, 2024 | 0.6400 | 0.7240 | 0.6400 | 0.6500 | 0.6500 | 114,000 |
Dec 29, 2023 | 0.7850 | 0.7950 | 0.6510 | 0.6900 | 0.6900 | 1,358,000 |
Dec 28, 2023 | 0.6600 | 0.9300 | 0.6300 | 0.7500 | 0.7500 | 409,500 |
Dec 27, 2023 | 0.6980 | 0.6980 | 0.6000 | 0.6300 | 0.6300 | 46,000 |
Dec 26, 2023 | 0.6900 | 0.7200 | 0.6500 | 0.6770 | 0.6770 | 27,800 |
Dec 22, 2023 | 0.7200 | 0.7200 | 0.6500 | 0.6980 | 0.6980 | 30,500 |
Dec 21, 2023 | 0.7200 | 0.7200 | 0.6520 | 0.6600 | 0.6600 | 11,700 |
Dec 20, 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 45,500 |
Dec 19, 2023 | 0.7100 | 0.7350 | 0.6700 | 0.7180 | 0.7180 | 52,200 |
Dec 18, 2023 | 0.6810 | 0.7150 | 0.6800 | 0.6810 | 0.6810 | 17,500 |
Dec 15, 2023 | 0.7290 | 0.7320 | 0.6800 | 0.6810 | 0.6810 | 16,600 |
Dec 14, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 7,700 |
Dec 13, 2023 | 0.6820 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 44,000 |
Dec 12, 2023 | 0.7400 | 0.7400 | 0.6820 | 0.7000 | 0.7000 | 28,700 |
Dec 11, 2023 | 0.7040 | 0.7440 | 0.6800 | 0.7440 | 0.7440 | 31,600 |
Dec 08, 2023 | 0.7500 | 0.7500 | 0.6860 | 0.7040 | 0.7040 | 20,800 |
Dec 07, 2023 | 0.7480 | 0.7800 | 0.6930 | 0.7000 | 0.7000 | 59,400 |
Dec 06, 2023 | 0.6930 | 0.7450 | 0.6920 | 0.7400 | 0.7400 | 2,200 |
Dec 05, 2023 | 0.7100 | 0.7480 | 0.6900 | 0.7450 | 0.7450 | 2,900 |
Dec 04, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7360 | 0.7360 | 18,800 |
Dec 01, 2023 | 0.7500 | 0.7500 | 0.6970 | 0.7500 | 0.7500 | 3,800 |
Nov 30, 2023 | 0.7310 | 0.7700 | 0.6910 | 0.7500 | 0.7500 | 37,100 |
Nov 29, 2023 | 0.7160 | 0.7600 | 0.7040 | 0.7370 | 0.7370 | 13,500 |
Nov 28, 2023 | 0.7400 | 0.7590 | 0.7020 | 0.7320 | 0.7320 | 21,100 |
Nov 27, 2023 | 0.7100 | 0.7600 | 0.6800 | 0.7140 | 0.7140 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |